Cisco xStock Historical Data

CSCOX Page 27
Download
Date Close Price change Market cap Trading volume
Feb 26, 6 PM $ 79.17
+0.65%
$ 79,168 $ 36,049
Feb 26, 5 PM $ 78.71
-0.61%
$ 78,714 $ 34,925
Feb 26, 4 PM $ 79.23
+0.41%
$ 79,233 $ 30,787
Feb 26, 3 PM $ 79.14
-0.48%
$ 79,145 $ 28,292
Feb 26, 2 PM $ 79.45
-0.27%
$ 79,450 $ 27,331
Feb 26, 1 PM $ 79.67
-0.22%
$ 79,668 $ 25,867
Feb 26, 12 PM $ 79.85
+0.22%
$ 79,846 $ 25,518
Feb 26, 11 AM $ 79.67
+0.24%
$ 79,669 $ 25,392
Feb 26, 10 AM $ 79.48
-0.42%
$ 79,481 $ 25,534
Feb 26, 9 AM $ 79.82
-0.25%
$ 79,818 $ 22,177
Feb 26, 8 AM $ 79.75
-0.18%
$ 79,750 $ 22,539
Feb 26, 7 AM $ 79.68
-0.26%
$ 79,685 $ 21,568
Feb 26, 6 AM $ 80.12
+0.47%
$ 80,117 $ 21,521
Feb 26, 5 AM $ 79.74
-0.92%
$ 79,739 $ 21,465
Feb 26, 4 AM $ 80.48
+0.79%
$ 80,480 $ 21,021
Feb 26, 3 AM $ 80.25
-0.21%
$ 80,247 $ 21,644
Feb 26, 2 AM $ 80.42
-3.36%
$ 80,418 $ 21,909
Feb 26, 1 AM $ 83.22
+0.05%
$ 83,215 $ 21,927
Feb 26, 12 AM $ 83.11
+2.22%
$ 83,112 $ 21,623
Feb 25, 11 PM $ 79.82
-1.50%
$ 79,821 $ 21,678
Feb 25, 10 PM $ 79.37
-0.15%
$ 79,371 $ 21,870
Feb 25, 9 PM $ 79.95
+0.22%
$ 79,949 $ 21,843
Feb 25, 8 PM $ 79.78
-0.12%
$ 79,776 $ 22,018
Feb 25, 7 PM $ 79.87
+0.51%
$ 79,874 $ 21,974
Feb 25, 6 PM $ 79.47
-0.49%
$ 79,467 $ 21,859
Feb 25, 5 PM $ 79.83
-0.02%
$ 79,828 $ 22,264
Feb 25, 4 PM $ 79.84
+0.16%
$ 79,840 $ 22,575
Feb 25, 3 PM $ 79.72
+0.34%
$ 79,716 $ 22,335
Feb 25, 2 PM $ 79.42
+0.56%
$ 78,842 $ 22,900
Feb 25, 1 PM $ 78.98
+0.00%
$ 78,977 $ 22,922
Feb 25, 12 PM $ 78.98
+0.21%
$ 78,978 $ 25,449
Feb 25, 11 AM $ 78.81
-0.25%
$ 78,814 $ 25,533
Feb 25, 10 AM $ 79.01
-0.19%
$ 79,010 $ 25,511
Feb 25, 9 AM $ 79.12
+0.09%
$ 79,122 $ 25,594
Feb 25, 8 AM $ 79.05
+0.25%
$ 79,052 $ 25,415
Feb 25, 7 AM $ 78.85
-0.45%
$ 78,852 $ 24,978
Feb 25, 6 AM $ 79.11
-0.20%
$ 79,114 $ 25,044
Feb 25, 5 AM $ 79.27
-0.53%
$ 79,272 $ 25,069
Feb 25, 4 AM $ 79.35
-0.03%
$ 79,352 $ 24,962
Feb 25, 3 AM $ 79.11
+0.59%
$ 79,108 $ 24,146
Feb 25, 2 AM $ 78.64
-0.60%
$ 78,642 $ 24,281
Feb 25, 1 AM $ 79.12
+0.50%
$ 79,119 $ 24,424
Feb 25, 12 AM $ 78.73
-0.21%
$ 78,728 $ 24,357
Feb 24, 11 PM $ 78.9
+0.39%
$ 78,895 $ 24,297
Feb 24, 10 PM $ 78.59
-0.64%
$ 78,591 $ 24,267
Feb 24, 9 PM $ 79.1
+0.01%
$ 79,097 $ 24,463
Feb 24, 8 PM $ 79.09
-0.20%
$ 79,088 $ 24,154
Feb 24, 7 PM $ 79.23
-0.22%
$ 79,231 $ 24,413
Feb 24, 6 PM $ 79.41
-1.18%
$ 79,409 $ 25,212
Feb 24, 5 PM $ 80.35
+1.36%
$ 80,354 $ 25,256