Cisco xStock Historical Data

CSCOX Page 3
Download
Date Close Price change Market cap Trading volume
Apr 16, 1 AM $ 83.72
-0.28%
$ 83,719 $ 29,228
Apr 16, 12 AM $ 83.95
+0.20%
$ 83,952 $ 29,142
Apr 15, 11 PM $ 83.78
+0.52%
$ 83,780 $ 26,046
Apr 15, 10 PM $ 83.35
+0.54%
$ 83,350 $ 25,923
Apr 15, 9 PM $ 82.9
-0.28%
$ 82,903 $ 25,749
Apr 15, 8 PM $ 83.14
-0.89%
$ 83,140 $ 25,621
Apr 15, 7 PM $ 83.89
+0.39%
$ 83,890 $ 25,734
Apr 15, 6 PM $ 83.56
+0.51%
$ 83,560 $ 25,833
Apr 15, 5 PM $ 83.14
+0.62%
$ 83,140 $ 25,499
Apr 15, 4 PM $ 82.63
+0.17%
$ 82,630 $ 25,357
Apr 15, 3 PM $ 82.49
-0.12%
$ 82,490 $ 30,099
Apr 15, 2 PM $ 82.59
+0.21%
$ 82,590 $ 30,225
Apr 15, 1 PM $ 82.42
-1.79%
$ 82,420 $ 34,049
Apr 15, 12 PM $ 83.92
+0.47%
$ 83,920 $ 33,733
Apr 15, 11 AM $ 83.53
-0.06%
$ 83,530 $ 34,015
Apr 15, 10 AM $ 83.58
-0.14%
$ 83,580 $ 34,194
Apr 15, 9 AM $ 83.7
-0.19%
$ 83,700 $ 34,235
Apr 15, 8 AM $ 83.86
-0.03%
$ 83,860 $ 30,070
Apr 15, 7 AM $ 83.89
+0.49%
$ 83,888 $ 31,112
Apr 15, 6 AM $ 83.48
-0.86%
$ 83,480 $ 31,593
Apr 15, 5 AM $ 84.2
+1.07%
$ 84,200 $ 31,647
Apr 15, 4 AM $ 83.31
-0.29%
$ 83,310 $ 31,526
Apr 15, 3 AM $ 83.55
+0.26%
$ 83,551 $ 31,476
Apr 15, 2 AM $ 83.34
+0.87%
$ 83,336 $ 31,352
Apr 15, 1 AM $ 82.62
-1.76%
$ 82,619 $ 31,307
Apr 15, 12 AM $ 84.1
+0.45%
$ 84,100 $ 31,311
Apr 14, 11 PM $ 83.72
-0.04%
$ 83,720 $ 31,651
Apr 14, 10 PM $ 83.75
+2.10%
$ 83,751 $ 31,951
Apr 14, 9 PM $ 82.03
-2.91%
$ 82,029 $ 31,913
Apr 14, 8 PM $ 84.49
+0.94%
$ 84,486 $ 33,782
Apr 14, 7 PM $ 83.7
-0.02%
$ 83,700 $ 34,026
Apr 14, 6 PM $ 83.72
+0.82%
$ 83,720 $ 33,942
Apr 14, 5 PM $ 83.04
+0.47%
$ 83,039 $ 33,935
Apr 14, 4 PM $ 82.65
-0.25%
$ 82,647 $ 31,486
Apr 14, 3 PM $ 82.85
-0.38%
$ 82,855 $ 26,714
Apr 14, 2 PM $ 83.17
+0.83%
$ 83,174 $ 26,988
Apr 14, 1 PM $ 82.49
-0.54%
$ 82,490 $ 27,483
Apr 14, 12 PM $ 82.94
-0.44%
$ 82,937 $ 27,708
Apr 14, 11 AM $ 83.3
+0.04%
$ 83,302 $ 27,743
Apr 14, 10 AM $ 83.13
+0.53%
$ 83,129 $ 27,807
Apr 14, 9 AM $ 82.69
-1.06%
$ 82,690 $ 27,569
Apr 14, 8 AM $ 83.58
-0.13%
$ 83,578 $ 27,103
Apr 14, 7 AM $ 83.69
+0.36%
$ 83,687 $ 27,281
Apr 14, 6 AM $ 83.39
-0.29%
$ 83,390 $ 27,001
Apr 14, 5 AM $ 83.63
+0.20%
$ 83,630 $ 26,694
Apr 14, 4 AM $ 83.47
-0.29%
$ 83,465 $ 26,905
Apr 14, 3 AM $ 83.7
+0.45%
$ 83,705 $ 26,900
Apr 14, 2 AM $ 83.33
-0.25%
$ 83,330 $ 26,948
Apr 14, 1 AM $ 83.54
+0.05%
$ 83,540 $ 26,752
Apr 14, 12 AM $ 83.5
+0.05%
$ 83,500 $ 26,757