Comcast xStock Historical Data

CMCSAX Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 9 AM $ 27.87
-0.96%
$ 167,221 $ 615,568
May 30, 8 AM $ 28.14
-0.07%
$ 168,840 $ 615,479
May 30, 7 AM $ 28.16
+0.14%
$ 168,960 $ 614,087
May 30, 6 AM $ 28.12
-0.14%
$ 168,720 $ 614,366
May 30, 5 AM $ 28.16
+0.07%
$ 168,960 $ 615,776
May 30, 4 AM $ 28.14
+0.07%
$ 168,840 $ 615,709
May 30, 3 AM $ 28.12
-0.07%
$ 168,720 $ 615,328
May 30, 2 AM $ 28.14
-0.04%
$ 168,840 $ 614,520
May 30, 1 AM $ 28.15
-0.04%
$ 168,900 $ 614,674
May 30, 12 AM $ 28.16
+0.07%
$ 168,960 $ 614,703
May 29, 11 PM $ 28.14
-0.07%
$ 168,840 $ 614,794
May 29, 10 PM $ 28.16
+0.11%
$ 168,960 $ 614,028
May 29, 9 PM $ 28.13
-0.11%
$ 168,780 $ 614,529
May 29, 8 PM $ 28.16
+0.00%
$ 168,960 $ 615,058
May 29, 7 PM $ 28.16
+0.14%
$ 168,960 $ 614,651
May 29, 6 PM $ 28.12
-0.07%
$ 168,720 $ 614,313
May 29, 5 PM $ 26.46
-5.87%
$ 158,760 $ 613,507
May 29, 4 PM $ 28.11
-0.14%
$ 168,660 $ 612,843
May 29, 3 PM $ 28.15
+5.75%
$ 168,900 $ 612,615
May 29, 2 PM $ 26.62
-0.03%
$ 159,720 $ 614,038
May 29, 1 PM $ 26.63
-0.04%
$ 159,770 $ 614,136
May 29, 12 PM $ 26.64
+0.03%
$ 159,831 $ 614,260
May 29, 11 AM $ 26.63
-2.49%
$ 159,780 $ 614,327
May 29, 10 AM $ 27.31
+1.60%
$ 163,860 $ 613,724
May 29, 9 AM $ 26.88
+0.00%
$ 161,280 $ 508
May 29, 4 AM $ 27.88
-0.07%
$ 167,280 $ 614,862
May 29, 3 AM $ 27.9
+0.00%
$ 167,400 $ 614,957
May 29, 2 AM $ 27.9
+0.14%
$ 167,400 $ 615,025
May 29, 1 AM $ 27.86
-0.11%
$ 167,160 $ 614,273
May 29, 12 AM $ 27.89
+3.07%
$ 167,340 $ 614,293
May 28, 11 PM $ 27.06
-0.11%
$ 162,360 $ 613,979
May 28, 10 PM $ 27.09
+0.00%
$ 162,540 $ 615,004
May 28, 9 PM $ 27.09
+0.04%
$ 162,540 $ 615,346
May 28, 8 PM $ 27.08
-0.07%
$ 162,480 $ 615,525
May 28, 7 PM $ 27.1
+0.04%
$ 162,600 $ 616,316
May 28, 6 PM $ 27.09
+0.07%
$ 162,540 $ 616,239
May 28, 5 PM $ 27.07
-0.33%
$ 162,420 $ 617,098
May 28, 4 PM $ 27.16
+0.37%
$ 162,960 $ 617,359
May 28, 3 PM $ 27.06
-0.07%
$ 162,360 $ 617,692
May 28, 2 PM $ 27.08
+0.48%
$ 162,480 $ 617,024
May 28, 1 PM $ 26.95
-4.64%
$ 161,700 $ 616,699
May 28, 12 PM $ 28.26
+1.18%
$ 169,560 $ 616,284
May 28, 11 AM $ 27.93
+1.67%
$ 167,580 $ 615,926
May 28, 10 AM $ 27.47
+0.11%
$ 164,820 $ 616,327
May 28, 9 AM $ 27.44
+0.04%
$ 164,640 $ 616,299
May 28, 8 AM $ 27.43
+0.00%
$ 164,580 $ 615,144
May 28, 7 AM $ 27.43
-0.03%
$ 164,580 $ 615,353
May 28, 6 AM $ 27.44
+1.25%
$ 164,635 $ 615,036
May 28, 5 AM $ 27.1
-1.13%
$ 162,596 $ 614,880
May 28, 4 AM $ 27.41
+0.07%
$ 164,460 $ 614,116