Cisco xStock Historical Data

CSCOX Page 20
Download
Date Close Price change Market cap Trading volume
May 14, 6 AM $ 115.36
+0.22%
$ 115,360 $ 225
May 14, 5 AM $ 115.11
+0.00%
$ 115,110 $ 216
May 14, 4 AM $ 115.11
+0.00%
$ 115,110 $ 216
May 14, 3 AM $ 115.11
+8.31%
$ 115,110 $ 216
May 14, 2 AM $ 106.28
+3.99%
$ 106,280 $ 104
May 14, 1 AM $ 102.2
+0.00%
$ 102,200 $ 100
May 14, 12 AM $ 102.2
+0.00%
$ 102,200 $ 100
May 13, 11 PM $ 102.2
+0.00%
$ 102,200 $ 100
May 13, 10 PM $ 102.2
+0.00%
$ 102,200 $ 100
May 13, 9 PM $ 102.2
+0.00%
$ 102,200 $ 100
May 13, 8 PM $ 102.2
+1.42%
$ 102,200 $ 100
May 13, 7 PM $ 100.77
+0.45%
$ 100,773 $ 3,059
May 13, 6 PM $ 100.32
+0.00%
$ 100,324 $ 2,385
May 13, 5 PM $ 100.32
+0.04%
$ 100,324 $ 2,385
May 13, 4 PM $ 100.28
-0.29%
$ 100,284 $ 2,336
May 13, 3 PM $ 100.58
+0.27%
$ 100,579 $ 1,966
May 13, 2 PM $ 100.3
-0.39%
$ 100,305 $ 2,078
May 13, 1 PM $ 100.7
+0.00%
$ 100,700 $ 1,519
May 13, 12 PM $ 100.7
+0.00%
$ 100,700 $ 1,519
May 13, 11 AM $ 100.7
+1.09%
$ 100,700 $ 1,519
May 13, 10 AM $ 99.62
+0.00%
$ 99,617 $ 1,526
May 13, 9 AM $ 99.62
+0.02%
$ 99,617 $ 1,526
May 13, 8 AM $ 99.6
+0.04%
$ 99,600 $ 1,829
May 13, 7 AM $ 99.56
+0.22%
$ 99,559 $ 3,502
May 13, 6 AM $ 99.34
+0.88%
$ 99,343 $ 2,511
May 13, 5 AM $ 98.48
+0.00%
$ 98,476 $ 2,347
May 13, 4 AM $ 98.48
+0.01%
$ 98,476 $ 2,347
May 13, 3 AM $ 98.47
-2.21%
$ 98,470 $ 2,456
May 13, 2 AM $ 100.7
+0.00%
$ 100,700 $ 2,961
May 13, 1 AM $ 100.7
+0.00%
$ 100,700 $ 2,961
May 13, 12 AM $ 100.7
+2.29%
$ 100,700 $ 2,961
May 12, 11 PM $ 98.45
+0.00%
$ 98,448 $ 2,961
May 12, 10 PM $ 98.45
+0.00%
$ 98,448 $ 2,961
May 12, 9 PM $ 98.45
+0.00%
$ 98,447 $ 2,984
May 12, 8 PM $ 98.45
+0.00%
$ 98,447 $ 2,984
May 12, 7 PM $ 98.45
+0.00%
$ 98,447 $ 2,984
May 12, 6 PM $ 98.44
+0.00%
$ 98,445 $ 3,054
May 12, 5 PM $ 98.44
+0.00%
$ 98,445 $ 3,054
May 12, 4 PM $ 98.44
+0.28%
$ 98,445 $ 3,054
May 12, 3 PM $ 98.17
-1.48%
$ 98,171 $ 3,075
May 12, 2 PM $ 99.65
+0.00%
$ 99,650 $ 3,048
May 12, 1 PM $ 99.65
-0.51%
$ 99,650 $ 3,048
May 12, 12 PM $ 100.16
+0.00%
$ 100,161 $ 3,128
May 12, 11 AM $ 100.16
+0.09%
$ 100,161 $ 3,159
May 12, 10 AM $ 100.07
-0.16%
$ 100,073 $ 3,026
May 12, 9 AM $ 100.23
+0.37%
$ 100,232 $ 3,338
May 12, 8 AM $ 99.86
-0.94%
$ 99,861 $ 3,022
May 12, 7 AM $ 103.6
+0.00%
$ 103,601 $ 2,948
May 12, 6 AM $ 103.6
+0.00%
$ 103,601 $ 1,402
May 12, 4 AM $ 103.6
+0.12%
$ 103,601 $ 1,402