Cisco xStock Historical Data

CSCOX Page 11
Download
Date Close Price change Market cap Trading volume
Mar 30, 11 PM $ 78.41
+1.70%
$ 78,414 $ 25,095
Mar 30, 10 PM $ 77.1
-0.59%
$ 77,100 $ 24,948
Mar 30, 9 PM $ 77.56
-0.88%
$ 77,560 $ 25,222
Mar 30, 8 PM $ 78.25
+0.65%
$ 78,250 $ 24,441
Mar 30, 7 PM $ 77.53
-0.27%
$ 77,529 $ 24,501
Mar 30, 6 PM $ 77.74
-0.52%
$ 77,740 $ 24,422
Mar 30, 5 PM $ 78.14
-0.49%
$ 78,143 $ 24,041
Mar 30, 4 PM $ 78.68
-1.19%
$ 78,680 $ 23,730
Mar 30, 3 PM $ 79.63
+0.07%
$ 79,628 $ 23,826
Mar 30, 2 PM $ 79.57
-0.36%
$ 79,575 $ 23,791
Mar 30, 1 PM $ 79.86
-1.88%
$ 79,861 $ 23,524
Mar 30, 12 PM $ 81.39
-0.08%
$ 81,394 $ 22,670
Mar 30, 11 AM $ 81.46
+0.62%
$ 81,460 $ 22,679
Mar 30, 10 AM $ 80.95
+0.14%
$ 80,954 $ 20,813
Mar 30, 9 AM $ 80.84
+0.00%
$ 80,838 $ 20,907
Mar 30, 8 AM $ 80.84
+0.79%
$ 80,838 $ 20,830
Mar 30, 7 AM $ 80.21
-1.43%
$ 80,206 $ 20,670
Mar 30, 6 AM $ 81.37
+0.51%
$ 81,365 $ 20,826
Mar 30, 5 AM $ 80.95
-0.07%
$ 80,950 $ 20,866
Mar 30, 4 AM $ 81.01
+1.15%
$ 81,010 $ 19,857
Mar 30, 3 AM $ 80.09
-4.03%
$ 80,090 $ 19,910
Mar 30, 2 AM $ 83.45
+4.25%
$ 83,450 $ 19,833
Mar 30, 1 AM $ 80.05
-4.46%
$ 80,050 $ 19,854
Mar 30, 12 AM $ 83.79
+4.07%
$ 83,790 $ 19,794
Mar 29, 11 PM $ 80.51
+0.00%
$ 80,510 $ 19,495
Mar 29, 10 PM $ 80.51
-0.17%
$ 80,510 $ 19,583
Mar 29, 9 PM $ 80.76
-0.20%
$ 80,760 $ 19,348
Mar 29, 8 PM $ 80.92
+0.20%
$ 80,920 $ 19,556
Mar 29, 7 PM $ 80.65
+0.17%
$ 80,646 $ 19,385
Mar 29, 6 PM $ 80.51
+0.00%
$ 80,510 $ 19,537
Mar 29, 5 PM $ 80.51
-0.51%
$ 80,510 $ 19,546
Mar 29, 4 PM $ 80.92
+0.00%
$ 80,920 $ 19,590
Mar 29, 3 PM $ 80.92
+0.51%
$ 80,920 $ 19,523
Mar 29, 2 PM $ 80.51
-0.23%
$ 80,510 $ 19,558
Mar 29, 1 PM $ 80.51
+0.00%
$ 80,510 $ 19,833
Mar 29, 12 PM $ 80.51
+0.00%
$ 80,510 $ 19,711
Mar 29, 11 AM $ 80.51
+0.00%
$ 80,510 $ 19,745
Mar 29, 10 AM $ 80.51
+0.00%
$ 80,510 $ 19,697
Mar 29, 9 AM $ 80.51
-0.23%
$ 80,510 $ 19,565
Mar 29, 8 AM $ 80.51
-0.51%
$ 80,510 $ 19,734
Mar 29, 7 AM $ 80.92
+0.00%
$ 80,920 $ 19,800
Mar 29, 6 AM $ 80.92
+0.51%
$ 80,920 $ 19,734
Mar 29, 5 AM $ 80.51
+0.00%
$ 80,510 $ 19,419
Mar 29, 4 AM $ 80.51
+0.00%
$ 80,510 $ 19,441
Mar 29, 3 AM $ 80.51
-0.28%
$ 80,510 $ 19,241
Mar 29, 2 AM $ 80.73
+0.28%
$ 80,733 $ 19,260
Mar 29, 1 AM $ 80.51
+0.00%
$ 80,510 $ 19,201
Mar 29, 12 AM $ 80.51
-0.51%
$ 80,510 $ 19,211
Mar 28, 11 PM $ 80.92
+0.00%
$ 80,920 $ 19,198
Mar 28, 10 PM $ 80.92
+0.51%
$ 80,920 $ 19,411