Cisco xStock Historical Data

CSCOX Page 16
Download
Date Close Price change Market cap Trading volume
Mar 20, 9 PM $ 79.85
+1.17%
$ 79,850 $ 20,536
Mar 20, 8 PM $ 78.93
+0.45%
$ 78,930 $ 20,447
Mar 20, 7 PM $ 78.52
-0.56%
$ 78,521 $ 20,562
Mar 20, 6 PM $ 78.96
-0.04%
$ 78,959 $ 20,527
Mar 20, 5 PM $ 78.99
-0.47%
$ 78,990 $ 20,322
Mar 20, 4 PM $ 79.36
+0.03%
$ 79,360 $ 20,154
Mar 20, 3 PM $ 79.34
-0.06%
$ 79,340 $ 19,992
Mar 20, 2 PM $ 79.39
+0.50%
$ 79,390 $ 19,860
Mar 20, 1 PM $ 79.39
-0.05%
$ 79,390 $ 20,419
Mar 20, 12 PM $ 79.43
+0.63%
$ 79,430 $ 20,953
Mar 20, 11 AM $ 79.11
-0.25%
$ 79,111 $ 20,805
Mar 20, 10 AM $ 79.31
+0.83%
$ 79,310 $ 20,792
Mar 20, 9 AM $ 78.66
-1.22%
$ 78,660 $ 21,884
Mar 20, 8 AM $ 79.63
+1.31%
$ 79,630 $ 22,259
Mar 20, 7 AM $ 78.6
-1.18%
$ 78,600 $ 22,138
Mar 20, 6 AM $ 79.54
+0.25%
$ 79,540 $ 22,128
Mar 20, 5 AM $ 79.34
+0.10%
$ 79,340 $ 22,043
Mar 20, 4 AM $ 79.26
-0.06%
$ 79,260 $ 22,035
Mar 20, 3 AM $ 79.31
-0.80%
$ 79,309 $ 21,856
Mar 20, 2 AM $ 79.95
+0.79%
$ 79,950 $ 21,614
Mar 20, 1 AM $ 79.32
+0.60%
$ 79,320 $ 21,797
Mar 20, 12 AM $ 78.85
+0.41%
$ 78,850 $ 21,846
Mar 19, 11 PM $ 78.53
-1.10%
$ 78,530 $ 21,934
Mar 19, 10 PM $ 79.4
+1.07%
$ 79,400 $ 21,823
Mar 19, 9 PM $ 78.56
-0.96%
$ 78,560 $ 22,174
Mar 19, 8 PM $ 79.32
+0.11%
$ 79,320 $ 22,159
Mar 19, 7 PM $ 79.23
-0.34%
$ 79,232 $ 21,927
Mar 19, 6 PM $ 79.5
+0.23%
$ 79,500 $ 22,881
Mar 19, 5 PM $ 79.32
-0.25%
$ 79,318 $ 22,931
Mar 19, 4 PM $ 79.52
+0.56%
$ 79,515 $ 23,048
Mar 19, 3 PM $ 78.82
-0.03%
$ 78,820 $ 23,154
Mar 19, 2 PM $ 78.84
+0.05%
$ 78,840 $ 23,293
Mar 19, 1 PM $ 78.8
+0.44%
$ 78,800 $ 23,742
Mar 19, 12 PM $ 78.46
+0.21%
$ 78,456 $ 23,141
Mar 19, 11 AM $ 78.29
-0.78%
$ 78,293 $ 23,084
Mar 19, 10 AM $ 78.91
+0.59%
$ 78,908 $ 23,124
Mar 19, 9 AM $ 78.45
+0.55%
$ 78,446 $ 21,990
Mar 19, 8 AM $ 78.01
-0.22%
$ 78,013 $ 21,930
Mar 19, 7 AM $ 78.32
-0.65%
$ 78,323 $ 22,405
Mar 19, 6 AM $ 78.84
+0.44%
$ 78,836 $ 22,319
Mar 19, 5 AM $ 78.88
+0.70%
$ 78,880 $ 22,965
Mar 19, 4 AM $ 78.33
+0.01%
$ 78,332 $ 22,806
Mar 19, 3 AM $ 78.32
+0.00%
$ 78,323 $ 22,775
Mar 19, 2 AM $ 78.32
+0.36%
$ 78,323 $ 22,757
Mar 19, 1 AM $ 78.04
-0.73%
$ 78,041 $ 22,762
Mar 19, 12 AM $ 78.61
-0.16%
$ 78,614 $ 22,779
Mar 18, 11 PM $ 78.74
+0.92%
$ 78,740 $ 22,776
Mar 18, 10 PM $ 78.02
+0.00%
$ 78,020 $ 22,700
Mar 18, 9 PM $ 78.02
-0.71%
$ 78,020 $ 22,701
Mar 18, 8 PM $ 78.58
+0.12%
$ 78,580 $ 23,083