Cisco xStock Historical Data

CSCOX Page 21
Download
Date Close Price change Market cap Trading volume
Mar 10, 7 PM $ 78.36
-0.98%
$ 78,356 $ 22,935
Mar 10, 6 PM $ 79.13
-0.25%
$ 79,130 $ 22,927
Mar 10, 5 PM $ 79.33
-0.15%
$ 79,328 $ 22,521
Mar 10, 4 PM $ 79.44
-0.21%
$ 79,444 $ 22,327
Mar 10, 3 PM $ 79.61
-0.03%
$ 79,609 $ 22,727
Mar 10, 2 PM $ 79.64
+0.99%
$ 79,636 $ 32,650
Mar 10, 1 PM $ 78.86
+1.64%
$ 78,857 $ 39,516
Mar 10, 12 PM $ 77.58
+0.13%
$ 77,584 $ 39,524
Mar 10, 11 AM $ 77.48
+0.90%
$ 77,480 $ 39,462
Mar 10, 10 AM $ 76.72
-0.86%
$ 76,718 $ 39,228
Mar 10, 9 AM $ 77.39
+0.01%
$ 77,386 $ 38,787
Mar 10, 8 AM $ 77.38
+0.46%
$ 77,376 $ 38,841
Mar 10, 7 AM $ 77.02
+0.33%
$ 77,025 $ 38,772
Mar 10, 6 AM $ 77
-0.44%
$ 76,997 $ 38,645
Mar 10, 5 AM $ 75.68
-1.38%
$ 75,680 $ 38,581
Mar 10, 4 AM $ 76.98
-0.37%
$ 76,976 $ 38,441
Mar 10, 3 AM $ 77.26
-0.01%
$ 77,263 $ 38,279
Mar 10, 2 AM $ 77.27
+0.01%
$ 77,270 $ 38,267
Mar 10, 1 AM $ 77.26
+0.83%
$ 77,263 $ 38,199
Mar 10, 12 AM $ 76.63
-1.61%
$ 76,626 $ 38,269
Mar 9, 11 PM $ 77.83
-2.22%
$ 77,830 $ 37,238
Mar 9, 10 PM $ 79.6
-0.08%
$ 79,600 $ 37,386
Mar 9, 9 PM $ 79.66
+0.40%
$ 79,660 $ 37,473
Mar 9, 8 PM $ 79.34
+0.28%
$ 79,343 $ 37,550
Mar 9, 7 PM $ 79.12
+0.58%
$ 79,124 $ 37,553
Mar 9, 6 PM $ 78.67
+2.33%
$ 78,666 $ 37,514
Mar 9, 5 PM $ 76.88
+0.29%
$ 76,876 $ 37,575
Mar 9, 4 PM $ 76.65
+0.13%
$ 76,653 $ 37,404
Mar 9, 3 PM $ 76.55
-0.13%
$ 76,554 $ 36,079
Mar 9, 2 PM $ 76.61
-0.11%
$ 76,615 $ 26,105
Mar 9, 1 PM $ 76.7
-2.65%
$ 76,700 $ 19,179
Mar 9, 12 PM $ 78.79
-0.27%
$ 78,790 $ 19,378
Mar 9, 11 AM $ 79
+0.41%
$ 79,000 $ 19,397
Mar 9, 10 AM $ 78.68
+0.52%
$ 78,677 $ 19,268
Mar 9, 9 AM $ 78.27
-2.43%
$ 78,270 $ 19,426
Mar 9, 8 AM $ 81.33
+3.16%
$ 81,335 $ 19,375
Mar 9, 7 AM $ 78.84
-0.94%
$ 78,844 $ 19,274
Mar 9, 6 AM $ 79.59
+0.90%
$ 79,590 $ 19,134
Mar 9, 5 AM $ 79.59
+2.12%
$ 79,590 $ 19,367
Mar 9, 4 AM $ 77.85
+0.03%
$ 77,850 $ 19,522
Mar 9, 3 AM $ 77.66
-0.45%
$ 77,660 $ 19,631
Mar 9, 2 AM $ 78.01
-2.27%
$ 78,010 $ 19,631
Mar 9, 1 AM $ 78.69
-0.82%
$ 78,690 $ 19,713
Mar 9, 12 AM $ 79.34
+0.26%
$ 79,340 $ 19,824
Mar 8, 11 PM $ 79.14
-0.57%
$ 79,140 $ 19,952
Mar 8, 10 PM $ 79.39
+0.31%
$ 79,386 $ 19,963
Mar 8, 9 PM $ 79.14
-0.31%
$ 79,140 $ 19,780
Mar 8, 8 PM $ 79.59
+0.57%
$ 79,590 $ 19,705
Mar 8, 7 PM $ 79.14
-0.57%
$ 79,140 $ 19,709
Mar 8, 6 PM $ 79.39
-0.26%
$ 79,386 $ 19,651