Cisco xStock Historical Data

CSCOX Page 33
Download
Date Close Price change Market cap Trading volume
Feb 14, 7 PM $ 77.94
+0.74%
$ 77,940 $ 19,590
Feb 14, 6 PM $ 77.37
+0.00%
$ 77,370 $ 20,050
Feb 14, 5 PM $ 77.37
+0.00%
$ 77,370 $ 21,276
Feb 14, 4 PM $ 77.37
-0.39%
$ 77,370 $ 21,255
Feb 14, 3 PM $ 77.93
-0.01%
$ 77,930 $ 23,688
Feb 14, 2 PM $ 77.94
+0.00%
$ 77,940 $ 23,803
Feb 14, 1 PM $ 77.94
+0.00%
$ 77,940 $ 24,504
Feb 14, 12 PM $ 77.94
+0.30%
$ 77,940 $ 24,431
Feb 14, 11 AM $ 77.71
-0.30%
$ 77,708 $ 25,547
Feb 14, 10 AM $ 77.7
-0.30%
$ 77,704 $ 25,331
Feb 14, 9 AM $ 77.94
+0.28%
$ 77,940 $ 25,465
Feb 14, 8 AM $ 77.95
+0.01%
$ 77,951 $ 25,563
Feb 14, 7 AM $ 77.66
+0.30%
$ 77,662 $ 25,603
Feb 14, 6 AM $ 77.43
-0.65%
$ 77,430 $ 25,397
Feb 14, 5 AM $ 77.94
+0.01%
$ 77,940 $ 27,564
Feb 14, 4 AM $ 77.43
-0.64%
$ 77,430 $ 27,560
Feb 14, 3 AM $ 77.93
+0.65%
$ 77,930 $ 27,511
Feb 14, 2 AM $ 77.43
+0.04%
$ 77,430 $ 27,244
Feb 14, 1 AM $ 77.4
-0.50%
$ 77,401 $ 27,446
Feb 14, 12 AM $ 77.79
+1.13%
$ 77,791 $ 27,319
Feb 13, 11 PM $ 76.92
-0.14%
$ 76,919 $ 27,121
Feb 13, 10 PM $ 77.03
-0.71%
$ 77,029 $ 27,125
Feb 13, 9 PM $ 77.41
-0.17%
$ 77,410 $ 27,210
Feb 13, 8 PM $ 77.14
-0.95%
$ 77,142 $ 27,000
Feb 13, 7 PM $ 77.88
+0.63%
$ 77,881 $ 27,787
Feb 13, 6 PM $ 77.39
+0.21%
$ 77,391 $ 29,749
Feb 13, 5 PM $ 77.23
-0.26%
$ 77,228 $ 28,584
Feb 13, 4 PM $ 77.43
+1.48%
$ 77,432 $ 29,151
Feb 13, 3 PM $ 76.7
+0.99%
$ 76,696 $ 27,138
Feb 13, 2 PM $ 75.95
+0.40%
$ 75,945 $ 27,578
Feb 13, 1 PM $ 75.64
+0.29%
$ 75,640 $ 26,340
Feb 13, 12 PM $ 75.42
-0.55%
$ 75,421 $ 28,771
Feb 13, 11 AM $ 75.84
+0.39%
$ 75,836 $ 27,814
Feb 13, 10 AM $ 75.54
-0.41%
$ 75,542 $ 28,311
Feb 13, 9 AM $ 75.85
-0.33%
$ 75,854 $ 28,048
Feb 13, 8 AM $ 76.1
+0.43%
$ 76,104 $ 29,472
Feb 13, 7 AM $ 75.78
+1.80%
$ 75,779 $ 29,457
Feb 13, 6 AM $ 74.42
-1.92%
$ 74,424 $ 29,402
Feb 13, 5 AM $ 75.88
-0.04%
$ 75,883 $ 29,177
Feb 13, 4 AM $ 75.9
-0.05%
$ 75,901 $ 29,154
Feb 13, 3 AM $ 75.94
+0.28%
$ 75,939 $ 29,237
Feb 13, 2 AM $ 75.54
-0.02%
$ 75,539 $ 29,157
Feb 13, 1 AM $ 75.55
+1.73%
$ 75,553 $ 28,991
Feb 13, 12 AM $ 74.27
-0.79%
$ 74,269 $ 30,160
Feb 12, 11 PM $ 75.94
-0.10%
$ 75,935 $ 30,766
Feb 12, 10 PM $ 76.01
+0.28%
$ 76,012 $ 37,698
Feb 12, 9 PM $ 75.8
-0.35%
$ 75,797 $ 37,600
Feb 12, 8 PM $ 76.01
+0.01%
$ 76,011 $ 37,999
Feb 12, 7 PM $ 76.46
-0.66%
$ 75,990 $ 37,159
Feb 12, 6 PM $ 76.97
+0.12%
$ 76,965 $ 35,868