Cisco xStock Historical Data

CSCOX Page 14
Download
Date Close Price change Market cap Trading volume
Mar 24, 9 PM $ 85.09
+4.18%
$ 85,093 $ 24,628
Mar 24, 8 PM $ 81.68
+0.09%
$ 81,681 $ 24,698
Mar 24, 7 PM $ 81.61
+0.26%
$ 81,608 $ 24,840
Mar 24, 6 PM $ 81.39
+0.31%
$ 81,395 $ 24,633
Mar 24, 5 PM $ 81.14
+0.26%
$ 81,140 $ 24,816
Mar 24, 4 PM $ 81.02
-0.58%
$ 81,020 $ 26,705
Mar 24, 3 PM $ 81.49
+1.25%
$ 81,490 $ 27,240
Mar 24, 2 PM $ 80.48
+0.40%
$ 80,480 $ 28,886
Mar 24, 1 PM $ 80.16
+1.04%
$ 80,161 $ 26,895
Mar 24, 12 PM $ 79.33
-0.02%
$ 79,334 $ 25,708
Mar 24, 11 AM $ 79.35
-0.32%
$ 79,346 $ 26,065
Mar 24, 10 AM $ 79.34
-0.92%
$ 79,344 $ 27,748
Mar 24, 9 AM $ 80.08
+0.00%
$ 80,081 $ 27,780
Mar 24, 8 AM $ 80.08
+0.53%
$ 80,084 $ 28,126
Mar 24, 7 AM $ 79.66
-0.77%
$ 79,663 $ 28,678
Mar 24, 6 AM $ 80.28
+2.47%
$ 80,280 $ 27,489
Mar 24, 5 AM $ 78.34
-0.38%
$ 78,344 $ 29,127
Mar 24, 4 AM $ 78.64
+0.26%
$ 78,643 $ 29,204
Mar 24, 3 AM $ 78.44
-0.90%
$ 78,436 $ 29,276
Mar 24, 2 AM $ 79.55
-0.11%
$ 79,552 $ 29,218
Mar 24, 1 AM $ 79.64
-1.02%
$ 79,640 $ 29,123
Mar 24, 12 AM $ 80.46
+1.36%
$ 80,460 $ 29,285
Mar 23, 11 PM $ 79.38
-0.53%
$ 79,380 $ 29,312
Mar 23, 10 PM $ 79.8
+0.10%
$ 79,800 $ 29,227
Mar 23, 9 PM $ 79.72
-0.56%
$ 79,723 $ 29,314
Mar 23, 8 PM $ 80.17
+0.68%
$ 80,170 $ 29,189
Mar 23, 7 PM $ 79.63
-0.31%
$ 79,629 $ 29,184
Mar 23, 6 PM $ 79.88
-0.07%
$ 79,880 $ 29,415
Mar 23, 5 PM $ 79.93
+0.32%
$ 79,933 $ 29,428
Mar 23, 4 PM $ 79.68
-0.64%
$ 79,679 $ 27,598
Mar 23, 3 PM $ 80.19
-0.65%
$ 80,188 $ 26,975
Mar 23, 2 PM $ 80.71
+1.15%
$ 80,714 $ 25,409
Mar 23, 1 PM $ 79.8
-0.94%
$ 79,800 $ 24,790
Mar 23, 12 PM $ 80.56
+0.94%
$ 80,556 $ 24,789
Mar 23, 11 AM $ 79.81
+2.32%
$ 79,805 $ 24,415
Mar 23, 10 AM $ 77.99
-0.54%
$ 77,994 $ 21,897
Mar 23, 9 AM $ 78.42
-0.27%
$ 78,420 $ 21,067
Mar 23, 8 AM $ 78.63
-0.13%
$ 78,630 $ 20,853
Mar 23, 7 AM $ 78.73
+0.90%
$ 78,730 $ 20,232
Mar 23, 6 AM $ 78.03
-1.17%
$ 78,030 $ 20,205
Mar 23, 5 AM $ 78.95
+1.04%
$ 78,950 $ 20,189
Mar 23, 4 AM $ 78.14
-0.31%
$ 78,140 $ 19,632
Mar 23, 3 AM $ 78.02
-0.98%
$ 78,020 $ 19,655
Mar 23, 2 AM $ 78.79
+0.99%
$ 78,790 $ 19,751
Mar 23, 1 AM $ 78.02
-1.05%
$ 78,020 $ 19,631
Mar 23, 12 AM $ 78.85
-0.38%
$ 78,850 $ 19,604
Mar 22, 11 PM $ 79.15
+0.33%
$ 79,150 $ 19,626
Mar 22, 10 PM $ 79.15
+0.74%
$ 79,150 $ 19,667
Mar 22, 9 PM $ 78.57
-0.73%
$ 78,570 $ 19,768
Mar 22, 8 PM $ 79.15
+0.00%
$ 79,150 $ 19,688