Cisco xStock Historical Data

CSCOX Page 19
Download
Date Close Price change Market cap Trading volume
Mar 14, 8 PM $ 79.03
+0.00%
$ 79,030 $ 20,665
Mar 14, 7 PM $ 79.03
-0.53%
$ 79,030 $ 20,669
Mar 14, 6 PM $ 79.45
+0.01%
$ 79,450 $ 20,703
Mar 14, 5 PM $ 79.44
-0.01%
$ 79,440 $ 20,584
Mar 14, 4 PM $ 79.45
+0.01%
$ 79,450 $ 20,552
Mar 14, 3 PM $ 79.44
+0.52%
$ 79,440 $ 20,389
Mar 14, 2 PM $ 79.22
-0.28%
$ 79,216 $ 20,472
Mar 14, 1 PM $ 79.44
+0.52%
$ 79,440 $ 21,099
Mar 14, 12 PM $ 79.03
-0.52%
$ 79,030 $ 20,930
Mar 14, 11 AM $ 79.44
+0.52%
$ 79,440 $ 21,160
Mar 14, 10 AM $ 79.03
-0.52%
$ 79,030 $ 21,367
Mar 14, 9 AM $ 79.44
+0.52%
$ 79,440 $ 21,307
Mar 14, 8 AM $ 79.03
+0.00%
$ 79,030 $ 21,452
Mar 14, 7 AM $ 79.03
-0.52%
$ 79,030 $ 21,417
Mar 14, 6 AM $ 79.44
+0.52%
$ 79,440 $ 21,387
Mar 14, 5 AM $ 79.03
-0.53%
$ 79,030 $ 21,150
Mar 14, 4 AM $ 79.45
+0.01%
$ 79,450 $ 21,137
Mar 14, 3 AM $ 79.44
+0.52%
$ 79,440 $ 21,282
Mar 14, 2 AM $ 79.03
-0.52%
$ 79,030 $ 21,049
Mar 14, 1 AM $ 79.44
+0.00%
$ 79,440 $ 20,962
Mar 14, 12 AM $ 79.44
-0.82%
$ 79,440 $ 20,859
Mar 13, 11 PM $ 80.1
-2.35%
$ 80,100 $ 20,807
Mar 13, 10 PM $ 82.03
+1.92%
$ 82,030 $ 20,485
Mar 13, 9 PM $ 79.19
+0.52%
$ 79,190 $ 22,847
Mar 13, 8 PM $ 78.78
-0.63%
$ 78,780 $ 22,740
Mar 13, 7 PM $ 79.5
-0.34%
$ 79,500 $ 22,790
Mar 13, 6 PM $ 79.77
+0.68%
$ 79,770 $ 22,618
Mar 13, 5 PM $ 79.23
-0.38%
$ 79,230 $ 22,585
Mar 13, 4 PM $ 79.53
+0.66%
$ 79,529 $ 22,356
Mar 13, 3 PM $ 79.12
-0.14%
$ 79,120 $ 22,397
Mar 13, 2 PM $ 79.23
-0.59%
$ 79,228 $ 26,675
Mar 13, 1 PM $ 79.74
+0.66%
$ 79,743 $ 26,035
Mar 13, 12 PM $ 79.22
+0.14%
$ 79,222 $ 29,229
Mar 13, 11 AM $ 78.98
-0.07%
$ 78,984 $ 29,239
Mar 13, 10 AM $ 79.04
-0.50%
$ 79,038 $ 28,879
Mar 13, 9 AM $ 79.44
+1.02%
$ 79,436 $ 30,954
Mar 13, 8 AM $ 78.64
+0.88%
$ 78,635 $ 31,980
Mar 13, 7 AM $ 77.95
-0.55%
$ 77,951 $ 32,099
Mar 13, 6 AM $ 78.8
-0.62%
$ 78,797 $ 32,158
Mar 13, 5 AM $ 79.29
+2.22%
$ 79,287 $ 32,266
Mar 13, 4 AM $ 77.56
-1.15%
$ 77,563 $ 33,754
Mar 13, 3 AM $ 78.47
-1.22%
$ 78,469 $ 33,635
Mar 13, 2 AM $ 79.44
+0.14%
$ 79,440 $ 33,774
Mar 13, 1 AM $ 79.33
+1.92%
$ 79,327 $ 33,955
Mar 13, 12 AM $ 78.51
-1.04%
$ 78,511 $ 34,161
Mar 12, 11 PM $ 79.33
+0.04%
$ 79,333 $ 35,854
Mar 12, 10 PM $ 79.3
+2.26%
$ 79,301 $ 36,680
Mar 12, 9 PM $ 77.55
-1.12%
$ 77,550 $ 36,708
Mar 12, 8 PM $ 78.43
+1.41%
$ 78,426 $ 38,395
Mar 12, 7 PM $ 77.34
-1.63%
$ 77,336 $ 38,041