Cisco xStock Historical Data

CSCOX Page 28
Download
Date Close Price change Market cap Trading volume
Feb 24, 6 PM $ 79.41
-1.18%
$ 79,409 $ 25,212
Feb 24, 5 PM $ 80.35
+1.36%
$ 80,354 $ 25,256
Feb 24, 4 PM $ 79.17
-0.19%
$ 79,058 $ 26,751
Feb 24, 3 PM $ 79.32
+0.19%
$ 79,321 $ 26,439
Feb 24, 2 PM $ 78.75
-0.28%
$ 78,748 $ 26,361
Feb 24, 1 PM $ 78.98
-0.09%
$ 78,984 $ 27,262
Feb 24, 12 PM $ 79.05
+0.31%
$ 79,054 $ 26,004
Feb 24, 11 AM $ 80.02
+2.07%
$ 80,019 $ 26,013
Feb 24, 10 AM $ 78.4
-0.31%
$ 78,396 $ 25,916
Feb 24, 9 AM $ 78.64
-0.20%
$ 78,639 $ 25,798
Feb 24, 8 AM $ 78.8
-0.37%
$ 78,795 $ 28,959
Feb 24, 7 AM $ 79.08
+0.38%
$ 79,085 $ 29,272
Feb 24, 6 AM $ 78.78
-0.51%
$ 78,783 $ 28,933
Feb 24, 5 AM $ 79.19
+0.45%
$ 79,187 $ 28,938
Feb 24, 4 AM $ 78.83
+0.16%
$ 78,835 $ 28,976
Feb 24, 3 AM $ 78.89
-0.23%
$ 78,890 $ 29,215
Feb 24, 2 AM $ 78.76
-0.19%
$ 78,757 $ 29,097
Feb 24, 1 AM $ 78.91
+0.30%
$ 78,909 $ 29,233
Feb 24, 12 AM $ 78.59
-0.04%
$ 78,590 $ 29,328
Feb 23, 11 PM $ 78.63
-1.65%
$ 78,625 $ 29,785
Feb 23, 10 PM $ 79.94
+1.46%
$ 79,943 $ 29,688
Feb 23, 9 PM $ 78.8
-0.45%
$ 78,795 $ 29,573
Feb 23, 8 PM $ 79.36
+1.08%
$ 79,359 $ 29,696
Feb 23, 7 PM $ 78.43
+0.23%
$ 78,431 $ 29,518
Feb 23, 6 PM $ 78.25
+0.04%
$ 78,249 $ 28,936
Feb 23, 5 PM $ 78.59
+0.53%
$ 78,589 $ 28,469
Feb 23, 4 PM $ 78.17
-0.13%
$ 78,172 $ 28,406
Feb 23, 3 PM $ 78.28
-1.67%
$ 78,277 $ 26,227
Feb 23, 2 PM $ 79.61
-0.03%
$ 79,606 $ 26,063
Feb 23, 1 PM $ 79.6
+0.04%
$ 79,598 $ 24,609
Feb 23, 12 PM $ 79.57
+0.23%
$ 79,568 $ 23,546
Feb 23, 11 AM $ 79.39
-0.32%
$ 79,388 $ 23,478
Feb 23, 10 AM $ 79.64
-0.39%
$ 79,639 $ 23,476
Feb 23, 9 AM $ 79.95
+0.69%
$ 79,948 $ 23,551
Feb 23, 8 AM $ 79.4
-0.98%
$ 79,398 $ 20,221
Feb 23, 7 AM $ 80.18
+0.00%
$ 80,183 $ 20,062
Feb 23, 6 AM $ 80.18
-2.69%
$ 80,183 $ 20,196
Feb 23, 5 AM $ 81.2
+1.79%
$ 81,203 $ 20,348
Feb 23, 4 AM $ 79.77
-0.50%
$ 79,773 $ 20,269
Feb 23, 3 AM $ 80.17
+0.88%
$ 80,174 $ 20,193
Feb 23, 2 AM $ 79.48
-3.55%
$ 79,476 $ 20,169
Feb 23, 1 AM $ 82.41
+2.89%
$ 82,405 $ 20,041
Feb 23, 12 AM $ 80.16
+0.01%
$ 80,156 $ 20,088
Feb 22, 11 PM $ 80.14
-0.01%
$ 80,145 $ 19,628
Feb 22, 10 PM $ 80.16
-0.07%
$ 80,155 $ 19,774
Feb 22, 9 PM $ 80.09
+0.00%
$ 80,090 $ 19,759
Feb 22, 8 PM $ 80.09
-0.15%
$ 80,090 $ 19,906
Feb 22, 7 PM $ 80.21
+0.00%
$ 80,210 $ 19,884
Feb 22, 6 PM $ 80.21
+0.08%
$ 80,210 $ 19,842
Feb 22, 5 PM $ 80.14
+0.07%
$ 80,145 $ 19,992