Cisco xStock Historical Data

CSCOX Page 32
Download
Date Close Price change Market cap Trading volume
Feb 16, 8 PM $ 77.89
+0.52%
$ 77,890 $ 19,409
Feb 16, 7 PM $ 77.49
-0.47%
$ 77,485 $ 18,999
Feb 16, 6 PM $ 77.85
+1.68%
$ 77,850 $ 18,996
Feb 16, 5 PM $ 76.57
-1.32%
$ 76,566 $ 19,021
Feb 16, 4 PM $ 77.36
+2.76%
$ 77,360 $ 19,156
Feb 16, 3 PM $ 75.28
-2.69%
$ 75,280 $ 18,909
Feb 16, 2 PM $ 77.36
-0.39%
$ 77,360 $ 18,912
Feb 16, 1 PM $ 77.87
+0.53%
$ 77,870 $ 18,597
Feb 16, 12 PM $ 77.46
+0.00%
$ 77,460 $ 18,761
Feb 16, 11 AM $ 77.46
-0.29%
$ 77,460 $ 19,081
Feb 16, 10 AM $ 77.88
+0.54%
$ 77,880 $ 19,026
Feb 16, 9 AM $ 77.46
-0.32%
$ 77,460 $ 19,341
Feb 16, 8 AM $ 77.71
-0.01%
$ 77,560 $ 19,265
Feb 16, 7 AM $ 77.71
+0.00%
$ 77,715 $ 19,255
Feb 16, 6 AM $ 77.71
-0.03%
$ 77,715 $ 19,295
Feb 16, 5 AM $ 77.88
+0.19%
$ 77,880 $ 19,163
Feb 16, 4 AM $ 77.73
+0.03%
$ 77,729 $ 19,143
Feb 16, 3 AM $ 77.71
-0.34%
$ 77,705 $ 19,125
Feb 16, 2 AM $ 77.97
+0.53%
$ 77,970 $ 19,027
Feb 16, 1 AM $ 77.56
+1.06%
$ 77,560 $ 18,929
Feb 16, 12 AM $ 76.75
-0.80%
$ 76,749 $ 18,669
Feb 15, 11 PM $ 77.37
-0.43%
$ 77,370 $ 18,487
Feb 15, 10 PM $ 77.96
+0.43%
$ 77,962 $ 18,624
Feb 15, 9 PM $ 77.63
-0.40%
$ 77,630 $ 18,679
Feb 15, 8 PM $ 77.94
+0.01%
$ 77,940 $ 18,603
Feb 15, 7 PM $ 77.93
+0.53%
$ 77,930 $ 18,746
Feb 15, 6 PM $ 77.37
+0.00%
$ 77,370 $ 18,627
Feb 15, 5 PM $ 77.37
-0.73%
$ 77,370 $ 18,634
Feb 15, 4 PM $ 77.94
+0.00%
$ 77,940 $ 18,636
Feb 15, 3 PM $ 77.94
+0.33%
$ 77,940 $ 18,752
Feb 15, 2 PM $ 77.94
+0.00%
$ 77,940 $ 18,950
Feb 15, 1 PM $ 77.94
+0.30%
$ 77,940 $ 18,982
Feb 15, 12 PM $ 77.71
-0.30%
$ 77,708 $ 18,924
Feb 15, 11 AM $ 77.71
+0.00%
$ 77,708 $ 18,766
Feb 15, 10 AM $ 77.71
+0.00%
$ 77,708 $ 18,834
Feb 15, 9 AM $ 77.94
+0.66%
$ 77,940 $ 18,718
Feb 15, 8 AM $ 77.43
-0.65%
$ 77,430 $ 18,783
Feb 15, 7 AM $ 77.94
+0.36%
$ 77,940 $ 18,618
Feb 15, 6 AM $ 77.66
-0.05%
$ 77,430 $ 18,750
Feb 15, 5 AM $ 77.7
+0.35%
$ 77,703 $ 18,815
Feb 15, 4 AM $ 77.43
-0.65%
$ 77,430 $ 18,845
Feb 15, 3 AM $ 77.94
+0.00%
$ 77,940 $ 18,818
Feb 15, 2 AM $ 77.94
+0.01%
$ 77,940 $ 19,158
Feb 15, 1 AM $ 77.93
+0.36%
$ 77,930 $ 18,942
Feb 15, 12 AM $ 77.65
+0.03%
$ 77,652 $ 19,062
Feb 14, 11 PM $ 77.63
-0.40%
$ 77,629 $ 19,262
Feb 14, 10 PM $ 77.94
+0.40%
$ 77,940 $ 19,155
Feb 14, 9 PM $ 77.37
-0.40%
$ 77,370 $ 19,186
Feb 14, 8 PM $ 77.68
-0.33%
$ 77,681 $ 19,426
Feb 14, 7 PM $ 77.94
+0.74%
$ 77,940 $ 19,590