Cisco xStock Historical Data

CSCOX Page 2
Download
Date Close Price change Market cap Trading volume
Apr 18, 1 AM $ 87.29
+0.00%
$ 87,290 $ 5,142
Apr 18, 12 AM $ 87.29
+0.00%
$ 87,290 $ 5,976
Apr 17, 11 PM $ 87.29
+0.00%
$ 87,290 $ 9,957
Apr 17, 10 PM $ 87.29
+0.00%
$ 87,290 $ 10,685
Apr 17, 9 PM $ 87.29
+0.00%
$ 87,290 $ 11,434
Apr 17, 8 PM $ 87.29
+0.00%
$ 87,290 $ 12,325
Apr 17, 7 PM $ 87.29
+1.75%
$ 87,290 $ 13,817
Apr 17, 6 PM $ 85.79
+0.00%
$ 85,792 $ 14,372
Apr 17, 5 PM $ 85.79
+0.00%
$ 85,790 $ 15,033
Apr 17, 4 PM $ 85.79
+0.08%
$ 85,789 $ 15,672
Apr 17, 3 PM $ 85.72
-0.05%
$ 85,716 $ 16,535
Apr 17, 2 PM $ 85.76
+0.00%
$ 85,760 $ 16,168
Apr 17, 1 PM $ 85.76
+0.00%
$ 85,760 $ 17,019
Apr 17, 12 PM $ 85.76
+0.00%
$ 85,760 $ 17,693
Apr 17, 11 AM $ 85.76
+0.00%
$ 85,760 $ 18,604
Apr 17, 10 AM $ 85.76
+0.01%
$ 85,760 $ 19,465
Apr 17, 9 AM $ 85.76
-0.01%
$ 85,756 $ 20,209
Apr 17, 8 AM $ 85.76
+0.00%
$ 85,760 $ 21,080
Apr 17, 7 AM $ 85.76
-0.22%
$ 85,760 $ 21,915
Apr 17, 6 AM $ 85.95
-2.27%
$ 85,950 $ 22,382
Apr 17, 5 AM $ 87.94
+0.63%
$ 87,945 $ 22,321
Apr 17, 4 AM $ 86.9
+1.16%
$ 86,900 $ 21,755
Apr 17, 3 AM $ 85.9
+0.02%
$ 85,900 $ 21,921
Apr 17, 2 AM $ 85.88
+0.00%
$ 85,880 $ 22,031
Apr 17, 1 AM $ 85.88
+0.13%
$ 85,880 $ 22,345
Apr 17, 12 AM $ 85.77
-1.03%
$ 85,770 $ 22,496
Apr 16, 11 PM $ 86.66
+1.05%
$ 86,660 $ 20,936
Apr 16, 10 PM $ 85.76
+0.01%
$ 85,760 $ 21,000
Apr 16, 9 PM $ 85.75
-0.65%
$ 85,750 $ 21,318
Apr 16, 8 PM $ 86.31
+1.08%
$ 86,311 $ 21,376
Apr 16, 7 PM $ 85.39
+0.24%
$ 85,392 $ 20,698
Apr 16, 6 PM $ 85.19
+0.29%
$ 85,188 $ 20,547
Apr 16, 5 PM $ 84.94
+0.04%
$ 84,940 $ 20,999
Apr 16, 4 PM $ 84.91
-0.04%
$ 84,909 $ 21,394
Apr 16, 3 PM $ 84.94
+0.42%
$ 84,940 $ 21,313
Apr 16, 2 PM $ 84.65
+0.32%
$ 84,650 $ 21,206
Apr 16, 1 PM $ 84.38
+1.11%
$ 84,380 $ 21,395
Apr 16, 12 PM $ 83.45
-0.44%
$ 83,453 $ 21,971
Apr 16, 11 AM $ 83.82
-0.27%
$ 83,820 $ 21,666
Apr 16, 10 AM $ 84.05
+0.21%
$ 84,045 $ 21,672
Apr 16, 9 AM $ 83.87
+0.80%
$ 83,870 $ 21,760
Apr 16, 8 AM $ 83.21
-0.20%
$ 83,205 $ 26,348
Apr 16, 7 AM $ 83.37
+0.00%
$ 83,369 $ 26,252
Apr 16, 6 AM $ 83.37
+0.10%
$ 83,370 $ 29,027
Apr 16, 5 AM $ 83.29
-0.05%
$ 83,286 $ 29,177
Apr 16, 4 AM $ 83.32
+0.40%
$ 83,324 $ 29,318
Apr 16, 3 AM $ 82.99
-0.24%
$ 82,991 $ 29,168
Apr 16, 2 AM $ 83.19
-0.63%
$ 83,188 $ 29,204
Apr 16, 1 AM $ 83.72
-0.28%
$ 83,719 $ 29,228
Apr 16, 12 AM $ 83.95
+0.20%
$ 83,952 $ 29,142