Cisco xStock Historical Data

CSCOX Page 17
Download
Date Close Price change Market cap Trading volume
Mar 18, 9 PM $ 78.02
-0.71%
$ 78,020 $ 22,701
Mar 18, 8 PM $ 78.58
+0.12%
$ 78,580 $ 23,083
Mar 18, 7 PM $ 78.48
-1.13%
$ 78,483 $ 23,260
Mar 18, 6 PM $ 79.38
-0.03%
$ 79,377 $ 25,160
Mar 18, 5 PM $ 79.4
-0.43%
$ 79,400 $ 25,260
Mar 18, 4 PM $ 79.74
-0.45%
$ 79,740 $ 26,314
Mar 18, 3 PM $ 80.16
-0.09%
$ 80,159 $ 27,915
Mar 18, 2 PM $ 80.23
+0.01%
$ 80,230 $ 31,729
Mar 18, 1 PM $ 80.22
-0.77%
$ 80,220 $ 32,130
Mar 18, 12 PM $ 80.84
+0.62%
$ 80,840 $ 33,803
Mar 18, 11 AM $ 80.34
-0.78%
$ 80,339 $ 33,795
Mar 18, 10 AM $ 80.97
+0.97%
$ 80,970 $ 33,899
Mar 18, 9 AM $ 80.19
-1.22%
$ 80,191 $ 34,038
Mar 18, 8 AM $ 81.18
+0.86%
$ 81,180 $ 34,120
Mar 18, 7 AM $ 79.92
-0.31%
$ 79,919 $ 34,141
Mar 18, 6 AM $ 80.17
-3.95%
$ 81,076 $ 33,756
Mar 18, 5 AM $ 83.43
+2.95%
$ 83,430 $ 33,282
Mar 18, 4 AM $ 81.04
-1.89%
$ 81,040 $ 33,403
Mar 18, 3 AM $ 82.6
+2.35%
$ 82,603 $ 33,513
Mar 18, 2 AM $ 80.71
-2.96%
$ 80,707 $ 33,486
Mar 18, 1 AM $ 83.17
-0.16%
$ 83,171 $ 33,489
Mar 18, 12 AM $ 83.3
+4.87%
$ 83,301 $ 33,480
Mar 17, 11 PM $ 79.43
-4.51%
$ 79,430 $ 33,334
Mar 17, 10 PM $ 83.18
+0.13%
$ 83,180 $ 33,695
Mar 17, 9 PM $ 83.07
+2.89%
$ 83,070 $ 33,585
Mar 17, 8 PM $ 80.74
+1.01%
$ 80,737 $ 33,167
Mar 17, 7 PM $ 79.93
-0.94%
$ 79,929 $ 33,172
Mar 17, 6 PM $ 80.69
-0.26%
$ 80,690 $ 32,211
Mar 17, 5 PM $ 80.9
+0.26%
$ 80,900 $ 32,208
Mar 17, 4 PM $ 80.69
+0.08%
$ 80,690 $ 31,230
Mar 17, 3 PM $ 80.62
+0.15%
$ 80,422 $ 30,897
Mar 17, 2 PM $ 80.5
+0.85%
$ 80,502 $ 27,156
Mar 17, 1 PM $ 79.82
+0.01%
$ 79,820 $ 26,979
Mar 17, 12 PM $ 79.81
-0.25%
$ 79,810 $ 25,890
Mar 17, 11 AM $ 80.01
+0.89%
$ 80,010 $ 25,853
Mar 17, 10 AM $ 79.31
-0.85%
$ 79,307 $ 25,640
Mar 17, 9 AM $ 79.99
+1.34%
$ 79,988 $ 25,471
Mar 17, 8 AM $ 79.49
-3.12%
$ 79,488 $ 25,452
Mar 17, 7 AM $ 82.05
+4.27%
$ 81,615 $ 25,236
Mar 17, 6 AM $ 78.69
-0.29%
$ 78,692 $ 25,299
Mar 17, 5 AM $ 78.92
-3.46%
$ 78,920 $ 25,102
Mar 17, 4 AM $ 81.75
-0.20%
$ 81,750 $ 25,153
Mar 17, 3 AM $ 82.44
+4.86%
$ 82,444 $ 25,044
Mar 17, 2 AM $ 78.62
-0.18%
$ 78,623 $ 24,996
Mar 17, 1 AM $ 78.76
+0.67%
$ 78,686 $ 24,844
Mar 17, 12 AM $ 78.24
-4.02%
$ 78,240 $ 24,358
Mar 16, 11 PM $ 81.52
-0.52%
$ 80,582 $ 24,340
Mar 16, 10 PM $ 81.95
+1.35%
$ 81,950 $ 24,241
Mar 16, 9 PM $ 80.86
+0.82%
$ 80,860 $ 24,266
Mar 16, 8 PM $ 80.2
+0.06%
$ 80,200 $ 24,667