Cisco xStock Historical Data

CSCOX Page 18
Download
Date Close Price change Market cap Trading volume
Mar 16, 9 PM $ 80.86
+0.82%
$ 80,860 $ 24,266
Mar 16, 8 PM $ 80.2
+0.06%
$ 80,200 $ 24,667
Mar 16, 7 PM $ 80.15
+0.15%
$ 80,150 $ 24,617
Mar 16, 6 PM $ 80.03
+0.02%
$ 80,030 $ 23,047
Mar 16, 5 PM $ 80.01
+0.97%
$ 80,010 $ 23,124
Mar 16, 4 PM $ 79.37
-0.74%
$ 79,368 $ 22,990
Mar 16, 3 PM $ 79.96
+1.13%
$ 79,673 $ 21,553
Mar 16, 2 PM $ 79.07
-1.22%
$ 79,072 $ 21,336
Mar 16, 1 PM $ 80.05
+0.09%
$ 79,711 $ 20,259
Mar 16, 12 PM $ 79.98
+0.69%
$ 79,980 $ 19,505
Mar 16, 11 AM $ 79.44
-0.35%
$ 79,436 $ 19,501
Mar 16, 10 AM $ 79.71
-0.08%
$ 79,745 $ 19,786
Mar 16, 9 AM $ 79.77
-0.35%
$ 79,773 $ 19,614
Mar 16, 8 AM $ 80.05
+1.07%
$ 80,051 $ 19,694
Mar 16, 7 AM $ 79.21
+0.03%
$ 79,206 $ 20,085
Mar 16, 6 AM $ 79.19
-0.28%
$ 79,186 $ 19,879
Mar 16, 5 AM $ 79.41
+0.25%
$ 79,411 $ 19,965
Mar 16, 4 AM $ 79.21
-0.26%
$ 79,210 $ 19,843
Mar 16, 3 AM $ 79.42
+0.20%
$ 79,420 $ 20,052
Mar 16, 2 AM $ 79.26
-0.18%
$ 79,260 $ 20,298
Mar 16, 1 AM $ 79.4
-0.24%
$ 79,400 $ 20,427
Mar 16, 12 AM $ 79.59
+0.71%
$ 79,590 $ 20,522
Mar 15, 11 PM $ 79.03
-0.52%
$ 79,030 $ 20,514
Mar 15, 10 PM $ 79.44
+0.52%
$ 79,440 $ 20,573
Mar 15, 9 PM $ 79.03
-0.52%
$ 79,030 $ 20,379
Mar 15, 8 PM $ 79.44
+0.52%
$ 79,440 $ 20,435
Mar 15, 7 PM $ 79.03
+0.00%
$ 79,030 $ 20,464
Mar 15, 6 PM $ 79.03
+0.00%
$ 79,030 $ 20,360
Mar 15, 5 PM $ 79.03
+0.00%
$ 79,030 $ 20,512
Mar 15, 4 PM $ 79.03
-0.52%
$ 79,030 $ 20,624
Mar 15, 3 PM $ 79.44
+0.52%
$ 79,440 $ 20,780
Mar 15, 2 PM $ 79.03
-0.53%
$ 79,030 $ 20,605
Mar 15, 1 PM $ 79.45
+0.53%
$ 79,450 $ 20,591
Mar 15, 12 PM $ 79.03
-0.53%
$ 79,030 $ 20,593
Mar 15, 11 AM $ 79.45
+0.01%
$ 79,450 $ 20,597
Mar 15, 10 AM $ 79.44
+0.00%
$ 79,440 $ 20,418
Mar 15, 9 AM $ 79.44
+0.00%
$ 79,440 $ 20,572
Mar 15, 8 AM $ 79.44
+0.28%
$ 79,440 $ 20,445
Mar 15, 7 AM $ 79.03
-0.24%
$ 79,030 $ 20,357
Mar 15, 6 AM $ 79.03
+0.00%
$ 79,030 $ 20,536
Mar 15, 5 AM $ 79.03
-0.52%
$ 79,030 $ 20,602
Mar 15, 4 AM $ 79.44
+0.52%
$ 79,440 $ 20,583
Mar 15, 3 AM $ 79.03
+0.00%
$ 79,030 $ 20,421
Mar 15, 2 AM $ 79.03
+0.00%
$ 79,030 $ 20,325
Mar 15, 1 AM $ 79.03
+0.00%
$ 79,030 $ 20,144
Mar 15, 12 AM $ 79.03
+0.00%
$ 79,030 $ 20,299
Mar 14, 11 PM $ 79.03
+0.00%
$ 79,030 $ 20,380
Mar 14, 10 PM $ 79.03
-0.52%
$ 79,030 $ 20,496
Mar 14, 9 PM $ 79.44
+0.52%
$ 79,440 $ 20,638
Mar 14, 8 PM $ 79.03
+0.00%
$ 79,030 $ 20,665