Cisco xStock Historical Data

CSCOX Page 12
Download
Date Close Price change Market cap Trading volume
Jul 23, 4 PM $ 115.46
+0.38%
$ 115,461 $ 88,104
Jul 23, 3 PM $ 115
+0.18%
$ 114,997 $ 87,756
Jul 23, 2 PM $ 114.79
-0.59%
$ 114,786 $ 87,665
Jul 23, 1 PM $ 115.47
+0.54%
$ 115,467 $ 80,582
Jul 23, 12 PM $ 114.85
-0.01%
$ 114,852 $ 61,901
Jul 23, 11 AM $ 114.87
-0.51%
$ 114,867 $ 62,564
Jul 23, 10 AM $ 115.45
+0.04%
$ 115,452 $ 62,443
Jul 23, 9 AM $ 115.36
+0.36%
$ 115,358 $ 62,710
Jul 23, 8 AM $ 114.9
-0.10%
$ 114,900 $ 62,736
Jul 23, 7 AM $ 115.01
+0.07%
$ 115,011 $ 62,054
Jul 23, 6 AM $ 114.93
+0.04%
$ 114,927 $ 63,724
Jul 23, 5 AM $ 114.88
+0.09%
$ 114,877 $ 62,966
Jul 23, 4 AM $ 114.77
-0.24%
$ 114,770 $ 61,254
Jul 23, 3 AM $ 115.05
+0.19%
$ 115,050 $ 60,569
Jul 23, 2 AM $ 114.84
-0.06%
$ 114,837 $ 62,008
Jul 23, 1 AM $ 114.91
+0.03%
$ 114,909 $ 61,281
Jul 23, 12 AM $ 114.93
-0.02%
$ 114,928 $ 62,069
Jul 22, 11 PM $ 114.95
+0.05%
$ 114,954 $ 61,924
Jul 22, 10 PM $ 114.9
+0.05%
$ 114,898 $ 62,558
Jul 22, 9 PM $ 114.84
-0.15%
$ 114,841 $ 62,433
Jul 22, 8 PM $ 115.02
+0.04%
$ 115,016 $ 62,368
Jul 22, 7 PM $ 114.97
-0.30%
$ 114,968 $ 62,065
Jul 22, 6 PM $ 115.31
+0.11%
$ 115,311 $ 61,049
Jul 22, 5 PM $ 115.19
-0.35%
$ 115,186 $ 59,301
Jul 22, 4 PM $ 115.59
+0.04%
$ 115,590 $ 63,746
Jul 22, 3 PM $ 115.54
+0.08%
$ 115,536 $ 60,738
Jul 22, 2 PM $ 115.44
-0.51%
$ 115,440 $ 61,148
Jul 22, 1 PM $ 116.03
+1.38%
$ 116,026 $ 54,581
Jul 22, 12 PM $ 114.58
-0.14%
$ 114,580 $ 53,265
Jul 22, 11 AM $ 114.74
-0.01%
$ 114,739 $ 53,639
Jul 22, 10 AM $ 114.75
+0.41%
$ 114,753 $ 53,304
Jul 22, 9 AM $ 114.25
+0.10%
$ 114,248 $ 52,937
Jul 22, 8 AM $ 114.14
-0.69%
$ 114,138 $ 52,663
Jul 22, 7 AM $ 114.94
-0.04%
$ 114,936 $ 52,440
Jul 22, 6 AM $ 114.98
-0.07%
$ 114,981 $ 50,497
Jul 22, 5 AM $ 115.06
+0.04%
$ 115,060 $ 50,934
Jul 22, 4 AM $ 115.01
+0.08%
$ 115,013 $ 51,156
Jul 22, 3 AM $ 114.92
+0.04%
$ 114,924 $ 50,088
Jul 22, 2 AM $ 114.88
+0.02%
$ 114,881 $ 48,586
Jul 22, 1 AM $ 114.85
-0.07%
$ 114,854 $ 53,793
Jul 22, 12 AM $ 114.94
+0.15%
$ 114,937 $ 53,675
Jul 21, 11 PM $ 114.76
+0.02%
$ 114,764 $ 53,735
Jul 21, 10 PM $ 114.74
+0.05%
$ 114,742 $ 51,888
Jul 21, 9 PM $ 114.68
-0.11%
$ 114,680 $ 51,070
Jul 21, 8 PM $ 114.81
-0.03%
$ 114,808 $ 50,313
Jul 21, 7 PM $ 114.85
+0.27%
$ 114,846 $ 57,211
Jul 21, 6 PM $ 114.54
+0.10%
$ 114,537 $ 57,885
Jul 21, 5 PM $ 114.42
+0.37%
$ 114,422 $ 58,961
Jul 21, 4 PM $ 114
-0.16%
$ 113,997 $ 55,311
Jul 21, 3 PM $ 114.18
-0.16%
$ 114,183 $ 57,057