Cisco xStock Historical Data

CSCOX Page 10
Download
Date Close Price change Market cap Trading volume
Jul 27, 6 PM $ 116.28
-0.11%
$ 116,284 $ 139,013
Jul 27, 5 PM $ 116.41
-0.08%
$ 116,409 $ 132,325
Jul 27, 4 PM $ 116.5
+0.41%
$ 116,502 $ 108,716
Jul 27, 3 PM $ 116.02
-0.36%
$ 116,021 $ 86,329
Jul 27, 2 PM $ 116.38
-1.34%
$ 116,377 $ 66,170
Jul 27, 1 PM $ 117.96
-0.57%
$ 117,963 $ 23,315
Jul 27, 12 PM $ 118.64
+0.11%
$ 118,640 $ 19,293
Jul 27, 11 AM $ 118.51
+0.09%
$ 118,514 $ 18,748
Jul 27, 10 AM $ 118.41
+0.01%
$ 118,406 $ 18,462
Jul 27, 9 AM $ 118.44
+0.31%
$ 118,444 $ 17,775
Jul 27, 8 AM $ 118.08
+0.36%
$ 118,078 $ 16,486
Jul 27, 7 AM $ 117.65
-0.26%
$ 117,650 $ 15,690
Jul 27, 6 AM $ 117.95
-0.36%
$ 117,954 $ 13,873
Jul 27, 5 AM $ 118.38
-0.43%
$ 118,381 $ 13,688
Jul 27, 4 AM $ 118.9
-0.21%
$ 118,897 $ 13,248
Jul 27, 3 AM $ 119.14
-0.20%
$ 119,144 $ 12,801
Jul 27, 2 AM $ 119.38
+0.33%
$ 119,380 $ 12,433
Jul 27, 1 AM $ 118.99
+0.05%
$ 118,987 $ 11,086
Jul 27, 12 AM $ 118.93
+0.09%
$ 118,928 $ 10,542
Jul 26, 11 PM $ 118.83
-0.03%
$ 118,825 $ 10,336
Jul 26, 10 PM $ 118.86
+0.06%
$ 118,863 $ 10,411
Jul 26, 9 PM $ 118.79
+0.31%
$ 118,791 $ 10,428
Jul 26, 8 PM $ 118.42
-0.02%
$ 118,425 $ 10,441
Jul 26, 7 PM $ 118.44
+0.30%
$ 118,445 $ 10,396
Jul 26, 6 PM $ 118.09
+0.23%
$ 118,087 $ 10,403
Jul 26, 5 PM $ 117.82
+0.53%
$ 117,820 $ 10,442
Jul 26, 4 PM $ 117.2
-0.19%
$ 117,199 $ 10,505
Jul 26, 3 PM $ 117.42
+0.04%
$ 117,419 $ 10,435
Jul 26, 2 PM $ 117.37
+0.00%
$ 117,370 $ 10,470
Jul 26, 1 PM $ 117.37
-0.11%
$ 117,370 $ 10,472
Jul 26, 12 PM $ 117.49
+0.27%
$ 117,495 $ 10,615
Jul 26, 11 AM $ 117.17
+0.07%
$ 117,174 $ 10,719
Jul 26, 10 AM $ 117.09
-0.41%
$ 117,090 $ 10,720
Jul 26, 9 AM $ 117.57
+0.03%
$ 117,566 $ 10,679
Jul 26, 8 AM $ 117.54
-0.14%
$ 117,535 $ 10,703
Jul 26, 7 AM $ 117.7
-0.18%
$ 117,700 $ 10,720
Jul 26, 6 AM $ 117.91
-0.25%
$ 117,913 $ 10,787
Jul 26, 5 AM $ 118.21
+0.12%
$ 118,214 $ 10,769
Jul 26, 4 AM $ 118.08
+0.08%
$ 118,077 $ 11,052
Jul 26, 3 AM $ 117.96
+0.15%
$ 117,956 $ 11,330
Jul 26, 2 AM $ 117.79
-0.04%
$ 117,785 $ 11,373
Jul 26, 1 AM $ 117.84
-0.11%
$ 117,835 $ 11,555
Jul 26, 12 AM $ 117.97
-0.04%
$ 117,967 $ 11,397
Jul 25, 11 PM $ 118.01
+0.31%
$ 118,014 $ 11,267
Jul 25, 10 PM $ 117.65
-0.12%
$ 117,646 $ 12,356
Jul 25, 9 PM $ 117.79
+0.09%
$ 117,788 $ 13,500
Jul 25, 8 PM $ 117.68
-0.11%
$ 117,677 $ 14,625
Jul 25, 7 PM $ 117.8
+0.17%
$ 117,802 $ 15,880
Jul 25, 6 PM $ 117.6
+0.49%
$ 117,601 $ 19,257
Jul 25, 5 PM $ 117.01
+0.25%
$ 117,015 $ 25,711