Cisco xStock Historical Data

CSCOX Page 11
Download
Date Close Price change Market cap Trading volume
Jul 25, 5 PM $ 117.01
+0.25%
$ 117,015 $ 25,711
Jul 25, 4 PM $ 116.72
+0.24%
$ 116,721 $ 28,668
Jul 25, 3 PM $ 116.44
+0.03%
$ 116,445 $ 31,850
Jul 25, 2 PM $ 116.41
+0.11%
$ 116,415 $ 34,974
Jul 25, 1 PM $ 116.28
-0.09%
$ 116,284 $ 68,198
Jul 25, 12 PM $ 116.39
+0.06%
$ 116,389 $ 71,222
Jul 25, 11 AM $ 116.32
-0.03%
$ 116,315 $ 72,347
Jul 25, 10 AM $ 116.35
+0.03%
$ 116,349 $ 73,582
Jul 25, 9 AM $ 116.31
+0.07%
$ 116,310 $ 75,382
Jul 25, 8 AM $ 116.23
-0.03%
$ 116,226 $ 76,981
Jul 25, 7 AM $ 116.26
-0.01%
$ 116,260 $ 78,045
Jul 25, 6 AM $ 116.27
+0.05%
$ 116,267 $ 78,361
Jul 25, 5 AM $ 116.21
-0.02%
$ 116,212 $ 79,979
Jul 25, 4 AM $ 116.24
+0.11%
$ 116,239 $ 81,248
Jul 25, 3 AM $ 116.11
-0.06%
$ 116,110 $ 82,292
Jul 25, 2 AM $ 116.18
+0.04%
$ 116,178 $ 84,373
Jul 25, 1 AM $ 116.13
-0.14%
$ 116,135 $ 85,858
Jul 25, 12 AM $ 116.29
+0.06%
$ 116,293 $ 87,677
Jul 24, 11 PM $ 116.22
+0.02%
$ 116,221 $ 89,683
Jul 24, 10 PM $ 116.2
+0.16%
$ 116,200 $ 89,699
Jul 24, 9 PM $ 116.01
+0.00%
$ 116,009 $ 90,517
Jul 24, 8 PM $ 116.05
-0.07%
$ 116,049 $ 90,522
Jul 24, 7 PM $ 116.13
+0.49%
$ 116,132 $ 90,791
Jul 24, 6 PM $ 115.63
-0.38%
$ 115,634 $ 90,377
Jul 24, 5 PM $ 116.07
-0.26%
$ 116,071 $ 87,471
Jul 24, 4 PM $ 116.37
+0.71%
$ 116,374 $ 87,577
Jul 24, 3 PM $ 115.56
+0.06%
$ 115,556 $ 88,818
Jul 24, 2 PM $ 115.48
+1.62%
$ 115,481 $ 87,305
Jul 24, 1 PM $ 114.06
-0.56%
$ 114,064 $ 70,270
Jul 24, 12 PM $ 114.71
-0.05%
$ 114,711 $ 91,433
Jul 24, 11 AM $ 114.81
+0.16%
$ 114,809 $ 91,997
Jul 24, 10 AM $ 114.66
-0.12%
$ 114,657 $ 92,000
Jul 24, 9 AM $ 114.79
+0.03%
$ 114,789 $ 91,116
Jul 24, 8 AM $ 114.76
-0.12%
$ 114,759 $ 91,044
Jul 24, 7 AM $ 114.9
+0.00%
$ 114,898 $ 91,737
Jul 24, 6 AM $ 114.9
-0.15%
$ 114,896 $ 92,151
Jul 24, 5 AM $ 115.06
+0.01%
$ 115,063 $ 91,642
Jul 24, 4 AM $ 115.06
-0.01%
$ 115,055 $ 92,378
Jul 24, 3 AM $ 115.06
+0.00%
$ 115,061 $ 93,272
Jul 24, 2 AM $ 114.92
-0.13%
$ 114,918 $ 91,258
Jul 24, 1 AM $ 115.07
-0.04%
$ 115,069 $ 91,220
Jul 24, 12 AM $ 115.11
+0.11%
$ 115,113 $ 90,706
Jul 23, 11 PM $ 114.99
-0.08%
$ 114,988 $ 90,093
Jul 23, 10 PM $ 115.08
+0.16%
$ 115,075 $ 91,535
Jul 23, 9 PM $ 114.89
-0.10%
$ 114,892 $ 90,996
Jul 23, 8 PM $ 115.01
+0.00%
$ 115,011 $ 91,700
Jul 23, 7 PM $ 115.01
+0.01%
$ 115,009 $ 91,023
Jul 23, 6 PM $ 115
-0.22%
$ 115,000 $ 91,084
Jul 23, 5 PM $ 115.26
-0.17%
$ 115,259 $ 90,479
Jul 23, 4 PM $ 115.46
+0.38%
$ 115,461 $ 88,104