Cisco xStock Historical Data

CSCOX Page 35
Download
Date Close Price change Market cap Trading volume
Apr 13, 8 PM $ 83.2
-0.07%
$ 83,200 $ 24,866
Apr 13, 7 PM $ 83.26
+0.59%
$ 83,262 $ 24,533
Apr 13, 6 PM $ 82.77
+0.07%
$ 82,774 $ 24,543
Apr 13, 5 PM $ 82.72
-0.47%
$ 82,720 $ 24,273
Apr 13, 4 PM $ 83.11
+0.43%
$ 83,107 $ 23,884
Apr 13, 3 PM $ 82.75
-0.49%
$ 82,748 $ 23,848
Apr 13, 2 PM $ 83.16
+0.08%
$ 83,157 $ 23,181
Apr 13, 1 PM $ 83.09
-1.65%
$ 83,087 $ 21,650
Apr 13, 12 PM $ 84.48
+1.73%
$ 84,484 $ 21,311
Apr 13, 11 AM $ 82.79
-0.28%
$ 82,787 $ 21,121
Apr 13, 10 AM $ 83.02
-0.34%
$ 83,017 $ 20,854
Apr 13, 9 AM $ 83.03
+0.00%
$ 83,027 $ 21,056
Apr 13, 8 AM $ 83.03
+0.08%
$ 83,027 $ 21,140
Apr 13, 7 AM $ 82.96
-0.01%
$ 82,960 $ 19,748
Apr 13, 6 AM $ 82.97
+0.14%
$ 82,970 $ 19,585
Apr 13, 5 AM $ 82.86
-0.23%
$ 82,857 $ 19,614
Apr 13, 4 AM $ 83.05
+0.27%
$ 83,047 $ 19,255
Apr 13, 3 AM $ 82.82
-0.28%
$ 82,820 $ 19,413
Apr 13, 2 AM $ 83.05
+0.40%
$ 83,050 $ 19,374
Apr 13, 1 AM $ 82.72
-0.27%
$ 82,720 $ 19,542
Apr 13, 12 AM $ 82.94
-0.60%
$ 82,940 $ 19,731
Apr 12, 11 PM $ 83.44
+0.00%
$ 83,440 $ 19,622
Apr 12, 10 PM $ 83.44
-0.32%
$ 83,440 $ 19,806
Apr 12, 9 PM $ 83.71
+0.18%
$ 83,710 $ 19,600
Apr 12, 8 PM $ 83.44
+0.00%
$ 83,440 $ 19,582
Apr 12, 7 PM $ 83.44
+0.00%
$ 83,440 $ 19,531
Apr 12, 6 PM $ 83.44
+0.00%
$ 83,440 $ 19,310
Apr 12, 5 PM $ 83.44
-0.32%
$ 83,440 $ 19,577
Apr 12, 4 PM $ 83.71
+0.32%
$ 83,710 $ 19,511
Apr 12, 3 PM $ 83.44
-0.32%
$ 83,440 $ 19,622
Apr 12, 2 PM $ 83.71
+0.32%
$ 83,710 $ 19,816
Apr 12, 1 PM $ 83.44
-0.32%
$ 83,440 $ 19,846
Apr 12, 12 PM $ 83.71
+0.00%
$ 83,710 $ 19,824
Apr 12, 11 AM $ 83.71
+0.15%
$ 83,710 $ 19,813
Apr 12, 10 AM $ 83.71
+0.32%
$ 83,710 $ 21,333
Apr 12, 9 AM $ 83.44
-0.32%
$ 83,440 $ 21,782
Apr 12, 8 AM $ 83.71
+0.00%
$ 83,710 $ 21,879
Apr 12, 7 AM $ 83.71
+0.32%
$ 83,710 $ 22,007
Apr 12, 6 AM $ 83.44
+0.00%
$ 83,440 $ 22,092
Apr 12, 5 AM $ 83.44
+0.00%
$ 83,440 $ 22,271
Apr 12, 4 AM $ 83.44
-0.32%
$ 83,440 $ 22,374
Apr 12, 3 AM $ 83.71
+0.00%
$ 83,710 $ 22,326
Apr 12, 2 AM $ 83.71
+0.00%
$ 83,710 $ 22,331
Apr 12, 1 AM $ 83.71
+0.00%
$ 83,710 $ 22,316
Apr 12, 12 AM $ 83.71
+0.00%
$ 83,710 $ 22,037
Apr 11, 11 PM $ 83.71
+0.00%
$ 83,710 $ 22,069
Apr 11, 10 PM $ 83.71
+0.00%
$ 83,710 $ 22,168
Apr 11, 9 PM $ 83.71
+0.00%
$ 83,710 $ 22,346
Apr 11, 8 PM $ 83.71
+0.00%
$ 83,710 $ 22,328
Apr 11, 7 PM $ 83.59
+0.18%
$ 83,587 $ 22,299