Comcast xStock Historical Data

CMCSAX Page 9
Download
Date Close Price change Market cap Trading volume
May 28, 4 AM $ 27.41
+0.07%
$ 164,460 $ 614,116
May 28, 3 AM $ 27.39
-0.11%
$ 164,340 $ 615,181
May 28, 2 AM $ 27.42
+2.05%
$ 164,520 $ 616,395
May 28, 1 AM $ 26.87
-1.80%
$ 161,219 $ 621,389
May 28, 12 AM $ 27.36
-0.79%
$ 164,176 $ 621,335
May 27, 11 PM $ 27.58
+2.57%
$ 165,484 $ 621,770
May 27, 10 PM $ 26.89
-2.25%
$ 161,339 $ 621,157
May 27, 9 PM $ 27.51
+0.07%
$ 165,059 $ 621,181
May 27, 8 PM $ 27.49
+0.04%
$ 164,941 $ 619,739
May 27, 7 PM $ 27.48
-0.07%
$ 164,881 $ 647,488
May 27, 6 PM $ 27.5
-0.04%
$ 165,000 $ 647,629
May 27, 5 PM $ 27.51
+0.00%
$ 165,059 $ 647,707
May 27, 4 PM $ 27.51
+0.26%
$ 165,059 $ 647,820
May 27, 3 PM $ 27.44
+0.00%
$ 164,629 $ 647,610
May 27, 2 PM $ 27.44
-0.48%
$ 164,629 $ 647,399
May 27, 1 PM $ 27.57
+3.56%
$ 165,431 $ 647,983
May 27, 12 PM $ 26.62
-0.21%
$ 159,750 $ 648,174
May 27, 11 AM $ 26.68
-0.11%
$ 160,081 $ 647,978
May 27, 10 AM $ 26.71
+0.25%
$ 160,259 $ 647,910
May 27, 9 AM $ 26.64
-0.21%
$ 159,863 $ 648,300
May 27, 8 AM $ 26.7
-3.02%
$ 160,200 $ 618,356
May 27, 7 AM $ 27.53
+2.38%
$ 165,181 $ 618,161
May 27, 6 AM $ 26.89
+0.11%
$ 161,339 $ 619,078
May 27, 5 AM $ 26.86
-0.33%
$ 161,161 $ 619,490
May 27, 4 AM $ 26.95
+0.00%
$ 161,701 $ 618,739
May 27, 3 AM $ 26.95
+2.01%
$ 161,701 $ 617,875
May 27, 2 AM $ 26.42
-8.10%
$ 158,519 $ 617,559
May 27, 1 AM $ 28.75
-2.08%
$ 172,500 $ 613,493
May 27, 12 AM $ 29.36
-0.03%
$ 176,160 $ 613,056
May 26, 11 PM $ 27.38
+2.89%
$ 164,280 $ 634,663
May 26, 10 PM $ 26.61
+0.07%
$ 159,660 $ 635,397
May 26, 9 PM $ 26.59
+0.00%
$ 159,540 $ 635,488
May 26, 8 PM $ 26.59
+0.07%
$ 159,541 $ 637,767
May 26, 7 PM $ 26.57
+0.11%
$ 159,423 $ 637,569
May 26, 6 PM $ 26.54
-0.29%
$ 159,250 $ 637,537
May 26, 5 PM $ 26.62
-8.08%
$ 159,720 $ 614,800
May 26, 4 PM $ 28.96
-0.24%
$ 173,761 $ 614,553
May 26, 3 PM $ 29.03
+7.36%
$ 174,180 $ 614,552
May 26, 2 PM $ 27.04
+0.04%
$ 162,240 $ 615,481
May 26, 1 PM $ 27.03
-0.15%
$ 162,181 $ 614,743
May 26, 12 PM $ 27.07
+0.15%
$ 162,419 $ 614,718
May 26, 11 AM $ 27.03
-0.15%
$ 162,181 $ 615,084
May 26, 10 AM $ 27.07
-3.94%
$ 162,419 $ 615,196
May 26, 9 AM $ 28.18
-1.67%
$ 169,089 $ 614,651
May 26, 8 AM $ 28.66
+3.13%
$ 171,959 $ 617,357
May 26, 7 AM $ 27.79
+0.04%
$ 166,740 $ 617,185
May 26, 6 AM $ 27.78
+0.00%
$ 166,680 $ 617,128
May 26, 5 AM $ 27.78
-0.11%
$ 166,680 $ 617,037
May 26, 4 AM $ 27.81
+0.11%
$ 166,859 $ 617,723
May 26, 3 AM $ 27.78
-0.04%
$ 166,680 $ 618,504