Cisco xStock Historical Data

CSCOX Page 12
Download
Date Close Price change Market cap Trading volume
Mar 28, 10 PM $ 80.92
+0.51%
$ 80,920 $ 19,411
Mar 28, 9 PM $ 80.51
+0.00%
$ 80,510 $ 19,539
Mar 28, 8 PM $ 80.51
-0.51%
$ 80,510 $ 19,379
Mar 28, 7 PM $ 80.92
+0.51%
$ 80,920 $ 19,471
Mar 28, 6 PM $ 80.51
+0.00%
$ 80,510 $ 19,378
Mar 28, 5 PM $ 80.51
+0.00%
$ 80,510 $ 19,449
Mar 28, 4 PM $ 80.51
-0.28%
$ 80,510 $ 19,484
Mar 28, 3 PM $ 80.73
+0.28%
$ 80,733 $ 19,464
Mar 28, 2 PM $ 80.51
+0.00%
$ 80,510 $ 19,479
Mar 28, 1 PM $ 80.51
-0.51%
$ 80,510 $ 19,474
Mar 28, 12 PM $ 80.92
+0.20%
$ 80,920 $ 19,364
Mar 28, 11 AM $ 80.76
+0.17%
$ 80,760 $ 19,284
Mar 28, 10 AM $ 80.51
+0.00%
$ 80,510 $ 19,392
Mar 28, 9 AM $ 80.51
-0.28%
$ 80,510 $ 19,345
Mar 28, 8 AM $ 80.92
+0.11%
$ 80,920 $ 19,135
Mar 28, 7 AM $ 80.83
+0.40%
$ 80,830 $ 19,031
Mar 28, 6 AM $ 80.51
-0.47%
$ 80,510 $ 18,983
Mar 28, 5 AM $ 80.89
+0.19%
$ 80,890 $ 19,252
Mar 28, 4 AM $ 80.92
+0.28%
$ 80,920 $ 19,238
Mar 28, 3 AM $ 80.51
+0.00%
$ 80,510 $ 19,217
Mar 28, 2 AM $ 80.51
+0.00%
$ 80,510 $ 19,252
Mar 28, 1 AM $ 80.51
-0.51%
$ 80,510 $ 19,417
Mar 28, 12 AM $ 80.92
-0.26%
$ 80,920 $ 19,556
Mar 27, 11 PM $ 81.13
+0.10%
$ 81,130 $ 19,689
Mar 27, 10 PM $ 81.05
-1.47%
$ 81,050 $ 19,807
Mar 27, 9 PM $ 82.26
+1.65%
$ 82,257 $ 19,633
Mar 27, 8 PM $ 80.92
-0.19%
$ 80,920 $ 19,634
Mar 27, 7 PM $ 81.08
+0.23%
$ 81,075 $ 19,692
Mar 27, 6 PM $ 80.89
+0.22%
$ 80,891 $ 19,646
Mar 27, 5 PM $ 80.71
-0.72%
$ 80,713 $ 19,843
Mar 27, 4 PM $ 81.3
+0.63%
$ 81,302 $ 19,898
Mar 27, 3 PM $ 80.79
-0.65%
$ 80,791 $ 19,908
Mar 27, 2 PM $ 81.32
+0.36%
$ 81,318 $ 19,852
Mar 27, 1 PM $ 81.03
-1.11%
$ 81,027 $ 20,497
Mar 27, 12 PM $ 81.94
-1.06%
$ 81,937 $ 22,506
Mar 27, 11 AM $ 83.12
+0.13%
$ 83,121 $ 22,269
Mar 27, 10 AM $ 83.01
+0.37%
$ 83,010 $ 22,409
Mar 27, 9 AM $ 82.7
-0.40%
$ 82,700 $ 22,571
Mar 27, 8 AM $ 83.03
-1.85%
$ 83,034 $ 22,786
Mar 27, 7 AM $ 84.6
+2.58%
$ 84,600 $ 23,143
Mar 27, 6 AM $ 82.47
-0.68%
$ 82,470 $ 23,223
Mar 27, 5 AM $ 83.03
-0.01%
$ 83,032 $ 23,239
Mar 27, 4 AM $ 83.04
+0.47%
$ 83,042 $ 23,349
Mar 27, 3 AM $ 82.65
-0.49%
$ 82,650 $ 24,079
Mar 27, 2 AM $ 83.06
+0.70%
$ 83,060 $ 24,096
Mar 27, 1 AM $ 82.49
+0.22%
$ 82,485 $ 23,937
Mar 27, 12 AM $ 82.3
-1.51%
$ 82,300 $ 23,860
Mar 26, 11 PM $ 83.56
+0.00%
$ 83,560 $ 23,940
Mar 26, 10 PM $ 83.56
+1.31%
$ 83,560 $ 23,904
Mar 26, 9 PM $ 82.48
-0.70%
$ 82,476 $ 24,079