Cisco xStock Historical Data

CSCOX Page 13
Download
Date Close Price change Market cap Trading volume
Mar 26, 10 PM $ 83.56
+1.31%
$ 83,560 $ 23,904
Mar 26, 9 PM $ 82.48
-0.70%
$ 82,476 $ 24,079
Mar 26, 8 PM $ 83.06
-0.31%
$ 83,060 $ 23,959
Mar 26, 7 PM $ 83.32
-0.43%
$ 83,320 $ 23,830
Mar 26, 6 PM $ 83.68
+0.38%
$ 83,680 $ 23,765
Mar 26, 5 PM $ 83.36
+0.14%
$ 83,362 $ 28,223
Mar 26, 4 PM $ 83.25
-0.35%
$ 83,247 $ 28,115
Mar 26, 3 PM $ 83.5
-2.25%
$ 83,497 $ 32,831
Mar 26, 2 PM $ 85.42
+2.72%
$ 85,417 $ 32,877
Mar 26, 1 PM $ 83.15
+1.34%
$ 83,154 $ 32,220
Mar 26, 12 PM $ 82.12
+0.34%
$ 82,122 $ 35,241
Mar 26, 11 AM $ 81.84
+0.00%
$ 81,841 $ 35,714
Mar 26, 10 AM $ 81.84
-0.70%
$ 81,841 $ 36,374
Mar 26, 9 AM $ 82.42
-0.39%
$ 82,417 $ 37,565
Mar 26, 8 AM $ 82.74
-0.15%
$ 82,743 $ 37,551
Mar 26, 7 AM $ 82.86
+0.79%
$ 82,863 $ 37,258
Mar 26, 6 AM $ 82.21
-0.84%
$ 82,210 $ 37,218
Mar 26, 5 AM $ 82.91
-0.58%
$ 82,910 $ 37,032
Mar 26, 4 AM $ 83.4
+1.50%
$ 83,396 $ 36,958
Mar 26, 3 AM $ 82.16
+0.00%
$ 82,163 $ 36,943
Mar 26, 2 AM $ 82.16
-1.52%
$ 82,163 $ 35,853
Mar 26, 1 AM $ 82.87
+0.82%
$ 82,866 $ 36,641
Mar 26, 12 AM $ 82.19
-4.10%
$ 82,190 $ 36,641
Mar 25, 11 PM $ 85.71
+3.00%
$ 85,707 $ 36,500
Mar 25, 10 PM $ 83.21
+0.62%
$ 83,210 $ 36,448
Mar 25, 9 PM $ 82.7
-0.39%
$ 82,699 $ 36,880
Mar 25, 8 PM $ 83.02
+0.14%
$ 83,024 $ 36,980
Mar 25, 7 PM $ 82.91
-0.02%
$ 82,909 $ 36,977
Mar 25, 6 PM $ 82.93
-0.07%
$ 82,925 $ 37,136
Mar 25, 5 PM $ 82.99
-0.03%
$ 82,986 $ 32,641
Mar 25, 4 PM $ 83.01
+0.42%
$ 83,011 $ 32,514
Mar 25, 3 PM $ 82.66
-0.31%
$ 82,665 $ 27,671
Mar 25, 2 PM $ 82.92
+0.92%
$ 82,921 $ 27,612
Mar 25, 1 PM $ 82.16
-0.35%
$ 82,164 $ 30,003
Mar 25, 12 PM $ 82.45
-0.03%
$ 82,452 $ 26,227
Mar 25, 11 AM $ 82.48
+0.17%
$ 82,478 $ 26,111
Mar 25, 10 AM $ 82.33
-0.60%
$ 82,334 $ 26,315
Mar 25, 9 AM $ 82.83
+1.11%
$ 82,830 $ 24,868
Mar 25, 8 AM $ 81.92
-0.24%
$ 81,917 $ 24,759
Mar 25, 7 AM $ 82.12
+0.56%
$ 82,117 $ 24,853
Mar 25, 6 AM $ 81.66
+0.02%
$ 81,658 $ 24,775
Mar 25, 5 AM $ 81.64
-1.06%
$ 81,639 $ 24,908
Mar 25, 4 AM $ 82.51
-0.11%
$ 82,512 $ 25,108
Mar 25, 3 AM $ 82.6
+0.63%
$ 82,600 $ 24,891
Mar 25, 2 AM $ 81.66
+0.00%
$ 81,660 $ 25,211
Mar 25, 1 AM $ 81.66
-1.54%
$ 81,660 $ 25,133
Mar 25, 12 AM $ 82.94
+1.56%
$ 82,937 $ 25,090
Mar 24, 11 PM $ 81.66
-0.89%
$ 81,660 $ 25,239
Mar 24, 10 PM $ 82.39
-3.18%
$ 82,390 $ 25,030
Mar 24, 9 PM $ 85.09
+4.18%
$ 85,093 $ 24,628