Cisco xStock Historical Data

CSCOX Page 31
Download
Date Close Price change Market cap Trading volume
Feb 18, 8 PM $ 79.68
+1.06%
$ 79,680 $ 27,815
Feb 18, 7 PM $ 78.84
-0.43%
$ 78,845 $ 27,931
Feb 18, 6 PM $ 79.12
-0.18%
$ 79,118 $ 28,126
Feb 18, 5 PM $ 79.19
+0.21%
$ 79,188 $ 27,779
Feb 18, 4 PM $ 79.02
-0.28%
$ 79,020 $ 27,660
Feb 18, 3 PM $ 79.26
+2.41%
$ 79,256 $ 27,642
Feb 18, 2 PM $ 77.39
+0.32%
$ 77,389 $ 23,334
Feb 18, 1 PM $ 77.14
-0.30%
$ 77,145 $ 23,379
Feb 18, 12 PM $ 77.37
-1.18%
$ 77,198 $ 23,922
Feb 18, 11 AM $ 78.3
+0.13%
$ 78,297 $ 24,348
Feb 18, 10 AM $ 78.2
+0.28%
$ 78,198 $ 24,182
Feb 18, 9 AM $ 77.98
-0.12%
$ 77,983 $ 24,011
Feb 18, 8 AM $ 78.07
-0.03%
$ 78,073 $ 23,940
Feb 18, 7 AM $ 78.08
-1.59%
$ 78,085 $ 21,723
Feb 18, 6 AM $ 79.35
-1.30%
$ 79,347 $ 21,514
Feb 18, 5 AM $ 80.39
+0.03%
$ 80,390 $ 21,601
Feb 18, 4 AM $ 80.37
+1.13%
$ 80,367 $ 21,663
Feb 18, 3 AM $ 79.47
+1.48%
$ 79,470 $ 21,778
Feb 18, 2 AM $ 78.31
+0.12%
$ 78,309 $ 21,688
Feb 18, 1 AM $ 78.31
-1.21%
$ 78,310 $ 21,564
Feb 18, 12 AM $ 79.27
-1.38%
$ 79,269 $ 21,974
Feb 17, 11 PM $ 80.38
+2.25%
$ 80,358 $ 22,000
Feb 17, 10 PM $ 78.61
+1.16%
$ 78,609 $ 22,009
Feb 17, 9 PM $ 77.82
-0.55%
$ 77,818 $ 21,936
Feb 17, 8 PM $ 78.25
+0.40%
$ 78,249 $ 22,003
Feb 17, 7 PM $ 77.94
+0.36%
$ 77,937 $ 21,903
Feb 17, 6 PM $ 77.66
-0.55%
$ 77,655 $ 21,821
Feb 17, 5 PM $ 78.09
+0.25%
$ 78,088 $ 21,616
Feb 17, 4 PM $ 77.89
-0.22%
$ 77,892 $ 21,477
Feb 17, 3 PM $ 78.07
-0.71%
$ 78,065 $ 21,568
Feb 17, 2 PM $ 78.63
+1.87%
$ 78,697 $ 21,166
Feb 17, 1 PM $ 77.19
+0.33%
$ 77,185 $ 21,408
Feb 17, 12 PM $ 76.83
-0.41%
$ 76,834 $ 20,601
Feb 17, 11 AM $ 77.15
+0.24%
$ 77,148 $ 19,944
Feb 17, 10 AM $ 76.96
-0.30%
$ 76,960 $ 20,011
Feb 17, 9 AM $ 77.2
-0.62%
$ 77,195 $ 19,921
Feb 17, 8 AM $ 77.67
+0.65%
$ 77,673 $ 19,866
Feb 17, 7 AM $ 77.17
-1.06%
$ 77,170 $ 19,800
Feb 17, 6 AM $ 78
-1.46%
$ 78,000 $ 19,910
Feb 17, 5 AM $ 79.37
+2.74%
$ 79,368 $ 19,748
Feb 17, 4 AM $ 77.25
-0.96%
$ 77,248 $ 19,835
Feb 17, 3 AM $ 77.99
+0.38%
$ 77,994 $ 19,533
Feb 17, 2 AM $ 77.7
+0.02%
$ 77,695 $ 19,559
Feb 17, 1 AM $ 77.68
-0.28%
$ 77,696 $ 19,674
Feb 17, 12 AM $ 77.9
+0.43%
$ 77,900 $ 19,488
Feb 16, 11 PM $ 77.57
-0.29%
$ 77,568 $ 19,511
Feb 16, 10 PM $ 77.79
+0.37%
$ 77,790 $ 19,536
Feb 16, 9 PM $ 77.51
-0.45%
$ 77,505 $ 19,458
Feb 16, 8 PM $ 77.89
+0.52%
$ 77,890 $ 19,409
Feb 16, 7 PM $ 77.49
-0.47%
$ 77,485 $ 18,999