Cisco xStock Historical Data

CSCOX Page 24
Download
Date Close Price change Market cap Trading volume
Mar 4, 10 PM $ 81.45
-0.57%
$ 81,451 $ 32,688
Mar 4, 9 PM $ 81.92
+0.05%
$ 81,920 $ 32,623
Mar 4, 8 PM $ 81.88
+0.48%
$ 81,880 $ 32,534
Mar 4, 7 PM $ 81.48
-0.01%
$ 81,478 $ 35,487
Mar 4, 6 PM $ 81.48
+0.55%
$ 81,485 $ 39,694
Mar 4, 5 PM $ 81.04
+0.08%
$ 81,037 $ 40,971
Mar 4, 4 PM $ 80.4
-0.45%
$ -- $ 42,916
Mar 4, 1 PM $ 79.79
+0.57%
$ 79,789 $ 41,450
Mar 4, 12 PM $ 79.34
-0.29%
$ 79,340 $ 41,291
Mar 4, 11 AM $ 79.79
+0.20%
$ 79,788 $ 41,824
Mar 4, 9 AM $ 80.25
+0.39%
$ 80,251 $ 43,235
Mar 4, 8 AM $ 79.94
+0.51%
$ 79,942 $ 43,179
Mar 4, 7 AM $ 79.53
+0.83%
$ 79,534 $ 40,888
Mar 4, 6 AM $ 78.88
-0.93%
$ 78,880 $ 40,822
Mar 4, 5 AM $ 79.98
+1.20%
$ 79,980 $ 40,677
Mar 4, 4 AM $ 79.03
-1.14%
$ 79,032 $ 41,111
Mar 4, 3 AM $ 79.94
+1.22%
$ 79,940 $ 41,359
Mar 4, 2 AM $ 78.98
-0.32%
$ 78,979 $ 41,347
Mar 4, 1 AM $ 79.24
-0.54%
$ 79,235 $ 41,396
Mar 4, 12 AM $ 79.66
-0.02%
$ 79,664 $ 41,673
Mar 3, 11 PM $ 79.68
-0.19%
$ 79,679 $ 41,673
Mar 3, 10 PM $ 79.83
-0.10%
$ 79,830 $ 42,460
Mar 3, 9 PM $ 79.91
-0.28%
$ 79,910 $ 42,649
Mar 3, 8 PM $ 80.13
+0.50%
$ 80,134 $ 43,463
Mar 3, 7 PM $ 79.74
-0.87%
$ 79,736 $ 41,375
Mar 3, 6 PM $ 80.44
+0.62%
$ 80,435 $ 40,343
Mar 3, 5 PM $ 79.94
+0.47%
$ 79,936 $ 38,890
Mar 3, 4 PM $ 79.56
+0.57%
$ 79,560 $ 38,445
Mar 3, 3 PM $ 79.11
+0.26%
$ 79,106 $ 38,206
Mar 3, 2 PM $ 78.9
-0.57%
$ 78,905 $ 41,189
Mar 3, 1 PM $ 79.12
+0.14%
$ 79,121 $ 41,162
Mar 3, 12 PM $ 79.15
-0.13%
$ 79,148 $ 41,669
Mar 3, 11 AM $ 79.25
-0.53%
$ 79,250 $ 41,166
Mar 3, 10 AM $ 79.68
+0.90%
$ 79,675 $ 40,831
Mar 3, 9 AM $ 78.96
-0.62%
$ 78,965 $ 38,680
Mar 3, 8 AM $ 80.35
+0.13%
$ 80,354 $ 37,599
Mar 3, 7 AM $ 80.25
+0.15%
$ 80,249 $ 36,473
Mar 3, 6 AM $ 80.13
+0.14%
$ 80,133 $ 36,575
Mar 3, 5 AM $ 80.02
-0.29%
$ 80,020 $ 36,678
Mar 3, 4 AM $ 80.25
-0.11%
$ 80,250 $ 36,421
Mar 3, 3 AM $ 80.34
+0.53%
$ 80,340 $ 36,073
Mar 3, 2 AM $ 80.06
-0.19%
$ 80,060 $ 37,298
Mar 3, 1 AM $ 80.21
+0.18%
$ 80,210 $ 37,299
Mar 3, 12 AM $ 80.07
-0.07%
$ 80,065 $ 37,483
Mar 2, 11 PM $ 80.12
+2.98%
$ 80,122 $ 37,522
Mar 2, 10 PM $ 77.8
-2.33%
$ 77,805 $ 36,908
Mar 2, 9 PM $ 79.66
-1.52%
$ 79,664 $ 36,915
Mar 2, 8 PM $ 80.9
+0.83%
$ 80,895 $ 36,012
Mar 2, 7 PM $ 80.23
+0.81%
$ 80,229 $ 34,766
Mar 2, 6 PM $ 79.58
+0.15%
$ 79,584 $ 31,464