Cisco xStock Historical Data

CSCOX Page 15
Download
Date Close Price change Market cap Trading volume
Mar 22, 9 PM $ 78.57
-0.73%
$ 78,570 $ 19,768
Mar 22, 8 PM $ 79.15
+0.00%
$ 79,150 $ 19,688
Mar 22, 7 PM $ 79.15
+0.33%
$ 79,150 $ 19,609
Mar 22, 6 PM $ 78.89
-0.33%
$ 78,886 $ 19,682
Mar 22, 5 PM $ 79.15
+0.74%
$ 79,150 $ 19,769
Mar 22, 4 PM $ 78.57
-0.73%
$ 78,570 $ 20,087
Mar 22, 3 PM $ 79.15
+0.74%
$ 79,150 $ 20,319
Mar 22, 2 PM $ 78.57
-0.73%
$ 78,570 $ 20,176
Mar 22, 1 PM $ 79.15
+0.74%
$ 79,150 $ 20,355
Mar 22, 12 PM $ 78.57
-0.73%
$ 78,570 $ 20,517
Mar 22, 11 AM $ 79.15
+0.00%
$ 79,150 $ 20,459
Mar 22, 10 AM $ 79.15
+0.74%
$ 79,150 $ 20,571
Mar 22, 9 AM $ 78.57
+0.00%
$ 78,570 $ 20,893
Mar 22, 8 AM $ 78.57
-0.73%
$ 78,570 $ 20,983
Mar 22, 7 AM $ 79.15
+0.00%
$ 79,150 $ 20,955
Mar 22, 6 AM $ 79.15
+0.74%
$ 79,150 $ 20,821
Mar 22, 5 AM $ 78.57
+0.00%
$ 78,570 $ 20,679
Mar 22, 4 AM $ 78.57
-0.73%
$ 78,570 $ 20,713
Mar 22, 3 AM $ 79.15
+0.74%
$ 79,150 $ 20,652
Mar 22, 2 AM $ 78.57
+0.00%
$ 78,570 $ 20,660
Mar 22, 1 AM $ 78.57
-0.73%
$ 78,570 $ 20,619
Mar 22, 12 AM $ 79.15
+0.74%
$ 79,150 $ 20,455
Mar 21, 11 PM $ 78.57
+0.00%
$ 78,570 $ 20,429
Mar 21, 10 PM $ 78.57
-0.33%
$ 78,570 $ 20,444
Mar 21, 9 PM $ 78.83
+0.34%
$ 78,834 $ 20,216
Mar 21, 8 PM $ 78.57
-0.33%
$ 78,570 $ 20,354
Mar 21, 7 PM $ 78.57
+0.00%
$ 78,570 $ 20,409
Mar 21, 6 PM $ 78.57
-0.73%
$ 78,570 $ 20,238
Mar 21, 5 PM $ 79.15
+0.00%
$ 79,150 $ 20,245
Mar 21, 4 PM $ 79.15
+0.00%
$ 79,150 $ 20,140
Mar 21, 3 PM $ 79.15
+0.74%
$ 79,150 $ 20,124
Mar 21, 2 PM $ 78.57
+0.00%
$ 78,570 $ 20,144
Mar 21, 1 PM $ 78.57
-0.33%
$ 78,570 $ 20,252
Mar 21, 12 PM $ 78.57
+0.00%
$ 78,570 $ 20,228
Mar 21, 11 AM $ 78.57
+0.00%
$ 78,570 $ 20,372
Mar 21, 10 AM $ 78.57
-0.33%
$ 78,570 $ 20,237
Mar 21, 9 AM $ 78.57
-0.73%
$ 78,570 $ 20,125
Mar 21, 8 AM $ 78.83
+0.33%
$ 78,833 $ 20,113
Mar 21, 7 AM $ 78.57
-0.73%
$ 78,570 $ 20,224
Mar 21, 6 AM $ 79.15
+0.00%
$ 79,150 $ 20,160
Mar 21, 5 AM $ 79.15
+0.00%
$ 79,150 $ 20,317
Mar 21, 4 AM $ 79.15
+0.00%
$ 79,150 $ 20,359
Mar 21, 3 AM $ 79.15
+0.40%
$ 79,150 $ 20,401
Mar 21, 2 AM $ 78.83
-0.41%
$ 78,834 $ 20,272
Mar 21, 1 AM $ 78.57
-0.73%
$ 78,570 $ 20,349
Mar 21, 12 AM $ 79.15
-0.40%
$ 79,150 $ 20,357
Mar 20, 11 PM $ 79.47
+1.29%
$ 79,470 $ 20,431
Mar 20, 10 PM $ 78.46
-1.74%
$ 78,460 $ 20,290
Mar 20, 9 PM $ 79.85
+1.17%
$ 79,850 $ 20,536
Mar 20, 8 PM $ 78.93
+0.45%
$ 78,930 $ 20,447