Comcast xStock Historical Data

CMCSAX Page 7
Download
Date Close Price change Market cap Trading volume
Jun 1, 10 AM $ 26.32
+0.04%
$ 157,920 $ 613,122
Jun 1, 9 AM $ 26.31
+0.00%
$ 157,860 $ 614,066
Jun 1, 8 AM $ 26.31
+1.11%
$ 157,860 $ 613,795
Jun 1, 7 AM $ 26.02
+0.62%
$ 156,120 $ 613,892
Jun 1, 6 AM $ 25.86
-0.04%
$ 155,160 $ 613,437
Jun 1, 5 AM $ 25.87
+0.08%
$ 155,220 $ 613,611
Jun 1, 4 AM $ 25.85
-0.08%
$ 155,100 $ 613,878
Jun 1, 3 AM $ 25.87
-2.30%
$ 155,220 $ 614,251
Jun 1, 2 AM $ 26.48
-4.27%
$ 158,880 $ 613,328
Jun 1, 1 AM $ 27.66
+0.04%
$ 165,960 $ 613,102
Jun 1, 12 AM $ 27.65
-0.04%
$ 165,900 $ 613,350
May 31, 11 PM $ 27.66
+0.04%
$ 165,960 $ 612,865
May 31, 10 PM $ 27.65
-0.04%
$ 165,900 $ 612,442
May 31, 9 PM $ 27.66
+0.07%
$ 165,960 $ 612,918
May 31, 8 PM $ 27.64
-0.07%
$ 165,840 $ 613,142
May 31, 7 PM $ 27.66
+0.00%
$ 165,960 $ 613,799
May 31, 6 PM $ 27.66
+0.00%
$ 165,960 $ 614,136
May 31, 5 PM $ 27.66
+0.04%
$ 165,960 $ 614,856
May 31, 4 PM $ 27.65
-0.04%
$ 165,900 $ 614,828
May 31, 3 PM $ 27.66
+4.42%
$ 165,960 $ 615,024
May 31, 2 PM $ 26.49
+0.08%
$ 158,940 $ 616,034
May 31, 1 PM $ 26.47
-0.04%
$ 158,820 $ 616,143
May 31, 12 PM $ 26.48
+0.04%
$ 158,880 $ 615,765
May 31, 11 AM $ 26.47
+0.08%
$ 158,820 $ 616,015
May 31, 10 AM $ 26.45
-0.08%
$ 158,700 $ 616,340
May 31, 9 AM $ 26.47
+0.08%
$ 158,820 $ 615,142
May 31, 8 AM $ 26.45
-0.04%
$ 158,700 $ 615,169
May 31, 7 AM $ 26.46
-0.11%
$ 158,760 $ 615,623
May 31, 6 AM $ 26.49
+0.08%
$ 158,940 $ 615,855
May 31, 5 AM $ 26.47
-0.08%
$ 158,820 $ 614,515
May 31, 4 AM $ 26.49
+0.00%
$ 158,940 $ 613,802
May 31, 3 AM $ 26.49
+0.08%
$ 158,940 $ 614,241
May 31, 2 AM $ 26.47
+0.00%
$ 158,820 $ 614,749
May 31, 1 AM $ 26.47
+0.04%
$ 158,820 $ 615,386
May 31, 12 AM $ 26.46
-0.04%
$ 158,760 $ 615,229
May 30, 11 PM $ 26.47
+0.00%
$ 158,820 $ 615,721
May 30, 10 PM $ 26.47
+0.00%
$ 158,820 $ 616,726
May 30, 9 PM $ 26.47
+0.08%
$ 158,820 $ 615,991
May 30, 8 PM $ 26.45
-0.11%
$ 158,700 $ 616,087
May 30, 7 PM $ 26.48
+0.00%
$ 158,880 $ 616,049
May 30, 6 PM $ 26.48
+0.08%
$ 158,880 $ 616,538
May 30, 5 PM $ 26.46
-0.11%
$ 158,760 $ 616,237
May 30, 4 PM $ 26.49
+0.11%
$ 158,940 $ 617,085
May 30, 3 PM $ 26.46
-3.64%
$ 158,760 $ 616,729
May 30, 2 PM $ 27.46
-1.47%
$ 164,761 $ 615,393
May 30, 1 PM $ 27.87
+0.00%
$ 167,220 $ 615,297
May 30, 12 PM $ 27.87
+0.00%
$ 167,220 $ 615,753
May 30, 11 AM $ 27.87
+0.00%
$ 167,220 $ 615,266
May 30, 10 AM $ 27.87
+0.00%
$ 167,221 $ 614,986
May 30, 9 AM $ 27.87
-0.96%
$ 167,221 $ 615,568