Cisco xStock Historical Data

CSCOX Page 10
Download
Date Close Price change Market cap Trading volume
Apr 1, 11 PM $ 78.87
-0.09%
$ 78,869 $ 25,371
Apr 1, 10 PM $ 78.94
+0.78%
$ 78,940 $ 25,382
Apr 1, 9 PM $ 78.33
-1.34%
$ 78,330 $ 25,343
Apr 1, 8 PM $ 79.39
+0.30%
$ 79,390 $ 25,252
Apr 1, 7 PM $ 79.15
+0.06%
$ 79,150 $ 25,231
Apr 1, 6 PM $ 79.1
-0.21%
$ 79,103 $ 25,230
Apr 1, 5 PM $ 79.29
-0.48%
$ 79,288 $ 24,946
Apr 1, 4 PM $ 79.67
-0.62%
$ 79,670 $ 24,823
Apr 1, 3 PM $ 80.17
+0.15%
$ 80,170 $ 24,702
Apr 1, 2 PM $ 80.05
-1.75%
$ 80,053 $ 30,535
Apr 1, 1 PM $ 81.48
+3.66%
$ 81,478 $ 29,519
Apr 1, 12 PM $ 78.61
-0.80%
$ 78,605 $ 28,517
Apr 1, 11 AM $ 79.13
+0.42%
$ 79,128 $ 29,549
Apr 1, 10 AM $ 78.79
+0.05%
$ 78,794 $ 29,548
Apr 1, 9 AM $ 78.57
+0.03%
$ 78,573 $ 28,757
Apr 1, 8 AM $ 78.55
-0.52%
$ 78,550 $ 27,652
Apr 1, 7 AM $ 78.96
+0.05%
$ 78,959 $ 27,607
Apr 1, 6 AM $ 78.92
+0.58%
$ 78,920 $ 27,484
Apr 1, 5 AM $ 78.16
-0.43%
$ 78,160 $ 27,576
Apr 1, 4 AM $ 78.22
-0.69%
$ 78,220 $ 28,010
Apr 1, 3 AM $ 78.33
-0.20%
$ 78,327 $ 28,063
Apr 1, 2 AM $ 78.75
-0.01%
$ 78,750 $ 28,240
Apr 1, 1 AM $ 78.76
+0.10%
$ 78,760 $ 28,430
Apr 1, 12 AM $ 78.68
+0.03%
$ 78,680 $ 28,349
Mar 31, 11 PM $ 78.66
+0.28%
$ 78,660 $ 28,332
Mar 31, 10 PM $ 78.44
-3.57%
$ 78,442 $ 28,333
Mar 31, 9 PM $ 81.35
+3.56%
$ 81,350 $ 28,106
Mar 31, 8 PM $ 78.2
-0.43%
$ 78,200 $ 29,082
Mar 31, 7 PM $ 78.79
+1.13%
$ 78,790 $ 29,209
Mar 31, 6 PM $ 77.91
-3.08%
$ 77,910 $ 29,319
Mar 31, 5 PM $ 80.39
-0.53%
$ 80,390 $ 29,664
Mar 31, 4 PM $ 80.82
+4.14%
$ 80,820 $ 29,880
Mar 31, 3 PM $ 77.61
-0.38%
$ 77,605 $ 29,910
Mar 31, 2 PM $ 77.9
-0.33%
$ 77,900 $ 24,018
Mar 31, 1 PM $ 78.16
-0.92%
$ 78,157 $ 24,139
Mar 31, 12 PM $ 78.88
+0.64%
$ 78,883 $ 24,577
Mar 31, 11 AM $ 78.38
-0.96%
$ 78,381 $ 23,256
Mar 31, 10 AM $ 79.14
+0.91%
$ 79,140 $ 25,123
Mar 31, 9 AM $ 78.44
+0.40%
$ 78,441 $ 24,864
Mar 31, 8 AM $ 78.13
-0.71%
$ 78,132 $ 24,840
Mar 31, 7 AM $ 78.69
-0.25%
$ 78,689 $ 24,980
Mar 31, 6 AM $ 78.89
+0.81%
$ 78,890 $ 25,353
Mar 31, 5 AM $ 77.84
-0.44%
$ 77,837 $ 25,122
Mar 31, 4 AM $ 78.18
+1.59%
$ 78,180 $ 25,206
Mar 31, 3 AM $ 76.96
-2.45%
$ 76,960 $ 25,199
Mar 31, 2 AM $ 78.89
+0.45%
$ 78,892 $ 25,097
Mar 31, 1 AM $ 78.54
+1.30%
$ 78,537 $ 24,916
Mar 31, 12 AM $ 77.53
-1.11%
$ 77,530 $ 24,919
Mar 30, 11 PM $ 78.41
+1.70%
$ 78,414 $ 25,095
Mar 30, 10 PM $ 77.1
-0.59%
$ 77,100 $ 24,948