Cisco xStock Historical Data

CSCOX Page 26
Download
Date Close Price change Market cap Trading volume
Feb 28, 7 PM $ 80.08
+0.16%
$ 80,078 $ 22,061
Feb 28, 6 PM $ 79.95
-0.10%
$ 79,952 $ 22,852
Feb 28, 5 PM $ 80.03
-0.02%
$ 80,034 $ 22,850
Feb 28, 4 PM $ 80.08
-0.05%
$ 80,083 $ 24,200
Feb 28, 3 PM $ 80.12
+0.64%
$ 80,124 $ 24,957
Feb 28, 2 PM $ 79.62
-0.33%
$ 79,618 $ 26,276
Feb 28, 1 PM $ 79.51
-0.59%
$ 79,509 $ 29,395
Feb 28, 12 PM $ 79.93
+0.18%
$ 79,926 $ 29,607
Feb 28, 11 AM $ 79.78
-0.37%
$ 79,780 $ 29,737
Feb 28, 10 AM $ 80.07
-0.43%
$ 80,073 $ 29,859
Feb 28, 9 AM $ 80.44
+0.96%
$ 80,436 $ 30,253
Feb 28, 8 AM $ 80.02
-0.14%
$ 80,021 $ 30,292
Feb 28, 7 AM $ 80.13
+0.58%
$ 80,130 $ 28,675
Feb 28, 6 AM $ 80.04
+0.27%
$ 80,037 $ 28,723
Feb 28, 5 AM $ 79.82
-0.54%
$ 79,819 $ 28,975
Feb 28, 4 AM $ 79.95
-0.13%
$ 79,946 $ 28,602
Feb 28, 3 AM $ 80.05
-0.51%
$ 80,051 $ 28,743
Feb 28, 2 AM $ 80.46
+0.71%
$ 80,460 $ 29,099
Feb 28, 1 AM $ 79.89
+0.42%
$ 79,892 $ 30,090
Feb 28, 12 AM $ 79.56
-1.20%
$ 79,560 $ 30,069
Feb 27, 11 PM $ 80.53
-3.13%
$ 80,527 $ 29,893
Feb 27, 10 PM $ 81.78
+2.83%
$ 81,775 $ 29,855
Feb 27, 9 PM $ 79.52
-0.48%
$ 79,523 $ 30,106
Feb 27, 8 PM $ 79.91
+0.21%
$ 79,910 $ 30,163
Feb 27, 7 PM $ 79.74
-0.07%
$ 79,743 $ 30,186
Feb 27, 6 PM $ 79.79
+0.37%
$ 79,795 $ 30,325
Feb 27, 5 PM $ 79.5
-0.02%
$ 79,503 $ 31,365
Feb 27, 4 PM $ 79.52
+0.76%
$ 79,521 $ 34,142
Feb 27, 3 PM $ 78.92
+1.64%
$ 78,923 $ 36,935
Feb 27, 2 PM $ 77.65
-1.09%
$ 77,652 $ 36,482
Feb 27, 1 PM $ 78.51
+0.03%
$ 78,506 $ 34,828
Feb 27, 12 PM $ 78.48
-0.58%
$ 78,480 $ 34,741
Feb 27, 11 AM $ 78.94
+0.39%
$ 78,936 $ 34,407
Feb 27, 10 AM $ 78.63
-0.50%
$ 78,626 $ 33,995
Feb 27, 9 AM $ 79.02
+0.25%
$ 79,020 $ 36,703
Feb 27, 8 AM $ 78.76
-0.39%
$ 78,756 $ 36,593
Feb 27, 7 AM $ 79.06
+0.03%
$ 79,060 $ 37,897
Feb 27, 6 AM $ 79.04
+0.46%
$ 79,040 $ 38,071
Feb 27, 5 AM $ 78.74
+0.64%
$ 78,739 $ 37,968
Feb 27, 4 AM $ 78.22
-0.74%
$ 78,223 $ 37,921
Feb 27, 3 AM $ 78.26
+0.30%
$ 78,260 $ 37,712
Feb 27, 2 AM $ 78.05
-0.01%
$ 78,054 $ 37,586
Feb 27, 1 AM $ 78.07
-1.14%
$ 78,069 $ 37,196
Feb 27, 12 AM $ 78.85
-0.12%
$ 78,852 $ 37,571
Feb 26, 11 PM $ 78.8
-1.18%
$ 78,803 $ 37,539
Feb 26, 10 PM $ 81.48
+3.82%
$ 81,478 $ 37,480
Feb 26, 9 PM $ 78.87
-0.06%
$ 78,873 $ 36,995
Feb 26, 8 PM $ 78.92
-0.25%
$ 78,920 $ 37,297
Feb 26, 7 PM $ 79.34
+0.22%
$ 79,343 $ 36,771
Feb 26, 6 PM $ 79.17
+0.65%
$ 79,168 $ 36,049