Cisco xStock Historical Data

CSCOX Page 20
Download
Date Close Price change Market cap Trading volume
Mar 12, 8 PM $ 78.43
+1.41%
$ 78,426 $ 38,395
Mar 12, 7 PM $ 77.34
-1.63%
$ 77,336 $ 38,041
Mar 12, 6 PM $ 78.64
+0.39%
$ 78,638 $ 37,226
Mar 12, 5 PM $ 78.33
-1.18%
$ 78,329 $ 37,187
Mar 12, 4 PM $ 79.26
+0.84%
$ 79,264 $ 37,228
Mar 12, 3 PM $ 78.61
+0.62%
$ 78,605 $ 37,381
Mar 12, 2 PM $ 78.12
-1.39%
$ 78,122 $ 33,508
Mar 12, 1 PM $ 79.22
+1.19%
$ 79,224 $ 34,374
Mar 12, 12 PM $ 78.29
-0.14%
$ 78,291 $ 31,156
Mar 12, 11 AM $ 78.4
-0.73%
$ 78,400 $ 31,220
Mar 12, 10 AM $ 78.98
+0.04%
$ 78,980 $ 31,376
Mar 12, 9 AM $ 78.73
-0.01%
$ 78,730 $ 29,771
Mar 12, 8 AM $ 78.74
-0.19%
$ 78,737 $ 28,453
Mar 12, 7 AM $ 78.88
+1.03%
$ 78,883 $ 28,202
Mar 12, 6 AM $ 78.08
-0.12%
$ 78,077 $ 27,984
Mar 12, 5 AM $ 78.17
+1.38%
$ 78,170 $ 26,913
Mar 12, 4 AM $ 77.11
-0.80%
$ 77,106 $ 26,269
Mar 12, 3 AM $ 77.73
+0.77%
$ 77,730 $ 26,159
Mar 12, 2 AM $ 77.09
-2.89%
$ 77,090 $ 25,953
Mar 12, 1 AM $ 79.38
+2.89%
$ 79,380 $ 25,872
Mar 12, 12 AM $ 77.15
-2.37%
$ 77,150 $ 26,162
Mar 11, 11 PM $ 79.02
+3.15%
$ 79,020 $ 24,440
Mar 11, 10 PM $ 76.61
-0.41%
$ 76,610 $ 24,445
Mar 11, 9 PM $ 76.93
-2.23%
$ 76,927 $ 24,425
Mar 11, 8 PM $ 78.68
-0.40%
$ 78,681 $ 23,760
Mar 11, 7 PM $ 79
+1.99%
$ 78,999 $ 23,991
Mar 11, 6 PM $ 78.13
-1.57%
$ 78,133 $ 21,281
Mar 11, 5 PM $ 79.41
+0.10%
$ 79,409 $ 22,022
Mar 11, 4 PM $ 79.33
-0.07%
$ 79,330 $ 22,268
Mar 11, 3 PM $ 79.38
+0.98%
$ 79,382 $ 22,895
Mar 11, 2 PM $ 78.61
+0.28%
$ 78,613 $ 22,771
Mar 11, 1 PM $ 78.13
-0.84%
$ 78,130 $ 21,858
Mar 11, 12 PM $ 78.79
+0.35%
$ 78,790 $ 21,863
Mar 11, 11 AM $ 78.66
+0.27%
$ 78,660 $ 21,620
Mar 11, 10 AM $ 78.45
+0.55%
$ 78,448 $ 21,984
Mar 11, 9 AM $ 78.02
-0.64%
$ 78,020 $ 21,778
Mar 11, 8 AM $ 78.53
-0.21%
$ 78,525 $ 21,738
Mar 11, 7 AM $ 78.7
+0.00%
$ 78,700 $ 21,902
Mar 11, 6 AM $ 78.51
-0.96%
$ 78,506 $ 22,093
Mar 11, 5 AM $ 79.27
+4.39%
$ 79,266 $ 22,281
Mar 11, 4 AM $ 75.94
-4.30%
$ 75,935 $ 22,283
Mar 11, 3 AM $ 79.35
-0.25%
$ 79,350 $ 22,554
Mar 11, 2 AM $ 79.55
+0.40%
$ 79,550 $ 22,749
Mar 11, 1 AM $ 79.23
-2.84%
$ 79,230 $ 22,724
Mar 11, 12 AM $ 81.55
+1.91%
$ 81,550 $ 22,117
Mar 10, 11 PM $ 80.02
-0.90%
$ 80,020 $ 23,077
Mar 10, 10 PM $ 80.74
+0.42%
$ 80,745 $ 22,931
Mar 10, 9 PM $ 80.4
+1.36%
$ 80,404 $ 22,985
Mar 10, 8 PM $ 79.33
+1.24%
$ 79,326 $ 23,108
Mar 10, 7 PM $ 78.36
-0.98%
$ 78,356 $ 22,935