Cisco xStock Historical Data

CSCOX Page 25
Download
Date Close Price change Market cap Trading volume
Mar 2, 7 PM $ 80.23
+0.81%
$ 80,229 $ 34,766
Mar 2, 6 PM $ 79.58
+0.15%
$ 79,584 $ 31,464
Mar 2, 5 PM $ 79.47
-0.03%
$ 79,468 $ 31,241
Mar 2, 4 PM $ 79.49
+0.62%
$ 79,489 $ 30,682
Mar 2, 3 PM $ 79
-1.14%
$ 78,996 $ 29,088
Mar 2, 2 PM $ 79.9
-0.33%
$ 79,904 $ 22,147
Mar 2, 1 PM $ 79.92
+0.38%
$ 79,920 $ 20,658
Mar 2, 12 PM $ 79.62
+0.13%
$ 79,620 $ 20,170
Mar 2, 11 AM $ 79.51
-0.30%
$ 79,514 $ 20,068
Mar 2, 10 AM $ 79.76
-0.21%
$ 79,757 $ 20,175
Mar 2, 9 AM $ 79.92
+1.43%
$ 79,924 $ 20,456
Mar 2, 8 AM $ 78.89
-0.85%
$ 78,893 $ 20,577
Mar 2, 7 AM $ 79.31
-0.18%
$ 79,306 $ 20,693
Mar 2, 6 AM $ 79.45
-0.83%
$ 79,448 $ 20,579
Mar 2, 5 AM $ 80.11
+1.17%
$ 80,113 $ 20,366
Mar 2, 4 AM $ 79.19
-2.28%
$ 79,190 $ 20,694
Mar 2, 3 AM $ 79.56
+1.73%
$ 79,555 $ 20,864
Mar 2, 2 AM $ 78.19
-3.92%
$ 78,194 $ 20,738
Mar 2, 1 AM $ 81.39
+1.87%
$ 81,389 $ 20,711
Mar 2, 12 AM $ 79.9
+0.27%
$ 79,898 $ 20,240
Mar 1, 11 PM $ 79.68
+0.00%
$ 79,679 $ 20,341
Mar 1, 10 PM $ 79.68
+0.09%
$ 79,683 $ 20,450
Mar 1, 9 PM $ 79.61
-0.52%
$ 79,610 $ 20,502
Mar 1, 8 PM $ 80.03
-0.47%
$ 80,025 $ 20,741
Mar 1, 7 PM $ 80.4
+0.01%
$ 80,401 $ 20,637
Mar 1, 6 PM $ 80.39
+0.98%
$ 80,391 $ 20,625
Mar 1, 5 PM $ 79.61
-0.50%
$ 79,610 $ 20,691
Mar 1, 4 PM $ 80.01
+0.44%
$ 80,006 $ 20,670
Mar 1, 3 PM $ 79.66
-0.53%
$ 79,655 $ 20,632
Mar 1, 2 PM $ 80.08
+0.49%
$ 80,077 $ 20,672
Mar 1, 1 PM $ 79.69
-0.38%
$ 79,686 $ 20,459
Mar 1, 12 PM $ 79.99
+0.54%
$ 79,690 $ 20,566
Mar 1, 11 AM $ 79.56
-0.52%
$ 79,560 $ 20,383
Mar 1, 10 AM $ 79.98
-0.20%
$ 79,979 $ 20,307
Mar 1, 9 AM $ 80.14
-0.39%
$ 80,140 $ 20,146
Mar 1, 8 AM $ 80.45
+1.12%
$ 80,450 $ 20,118
Mar 1, 7 AM $ 79.56
-0.48%
$ 79,560 $ 20,156
Mar 1, 6 AM $ 79.95
-0.24%
$ 79,946 $ 20,137
Mar 1, 5 AM $ 80.14
+0.45%
$ 80,140 $ 20,051
Mar 1, 4 AM $ 79.78
-0.14%
$ 79,780 $ 20,155
Mar 1, 3 AM $ 79.89
-0.49%
$ 79,892 $ 19,974
Mar 1, 2 AM $ 80.29
+0.19%
$ 80,287 $ 19,731
Mar 1, 1 AM $ 80.13
-0.01%
$ 80,130 $ 19,875
Mar 1, 12 AM $ 80.13
+0.29%
$ 80,135 $ 19,976
Feb 28, 11 PM $ 79.9
+0.24%
$ 79,901 $ 20,161
Feb 28, 10 PM $ 79.71
-0.83%
$ 79,712 $ 19,995
Feb 28, 9 PM $ 80.39
+0.12%
$ 80,387 $ 20,090
Feb 28, 8 PM $ 80.29
+0.26%
$ 80,290 $ 19,942
Feb 28, 7 PM $ 80.08
+0.16%
$ 80,078 $ 22,061
Feb 28, 6 PM $ 79.95
-0.10%
$ 79,952 $ 22,852