Cisco xStock Historical Data

CSCOX Page 36
Download
Date Close Price change Market cap Trading volume
Apr 11, 7 PM $ 83.59
+0.18%
$ 83,587 $ 22,299
Apr 11, 6 PM $ 83.44
+0.00%
$ 83,440 $ 22,676
Apr 11, 5 PM $ 83.44
+0.00%
$ 83,440 $ 22,920
Apr 11, 4 PM $ 83.44
+0.00%
$ 83,440 $ 23,458
Apr 11, 3 PM $ 83.44
-0.32%
$ 83,440 $ 24,422
Apr 11, 2 PM $ 83.71
+0.32%
$ 83,710 $ 26,227
Apr 11, 1 PM $ 83.44
-0.32%
$ 83,440 $ 27,112
Apr 11, 12 PM $ 83.71
+0.15%
$ 83,710 $ 27,144
Apr 11, 11 AM $ 83.59
+0.18%
$ 83,587 $ 27,306
Apr 11, 10 AM $ 83.44
-0.32%
$ 83,440 $ 25,771
Apr 11, 9 AM $ 83.71
+0.00%
$ 83,710 $ 25,309
Apr 11, 8 AM $ 83.71
+0.00%
$ 83,710 $ 25,302
Apr 11, 7 AM $ 83.71
+0.32%
$ 83,710 $ 25,388
Apr 11, 6 AM $ 83.44
+0.00%
$ 83,440 $ 25,376
Apr 11, 5 AM $ 83.44
+0.00%
$ 83,440 $ 25,173
Apr 11, 4 AM $ 83.44
+0.00%
$ 83,440 $ 25,118
Apr 11, 3 AM $ 83.44
-0.16%
$ 83,440 $ 25,102
Apr 11, 2 AM $ 83.44
+0.00%
$ 83,440 $ 24,986
Apr 11, 1 AM $ 83.44
-0.19%
$ 83,440 $ 24,975
Apr 11, 12 AM $ 83.73
-0.31%
$ 83,730 $ 25,370
Apr 10, 11 PM $ 83.99
+1.46%
$ 83,990 $ 25,469
Apr 10, 10 PM $ 82.78
-0.66%
$ 82,780 $ 25,835
Apr 10, 9 PM $ 82.78
-1.44%
$ 82,780 $ 25,719
Apr 10, 8 PM $ 83.99
+0.76%
$ 83,990 $ 25,808
Apr 10, 7 PM $ 83.13
+0.05%
$ 83,131 $ 25,788
Apr 10, 6 PM $ 83.12
-0.12%
$ 83,117 $ 25,433
Apr 10, 5 PM $ 83.22
-0.32%
$ 83,220 $ 25,187
Apr 10, 4 PM $ 83.49
-0.44%
$ 83,490 $ 24,663
Apr 10, 3 PM $ 84.03
+0.63%
$ 84,027 $ 23,615
Apr 10, 2 PM $ 83.5
-1.79%
$ 83,500 $ 21,992
Apr 10, 1 PM $ 85.02
+0.32%
$ 85,020 $ 21,080
Apr 10, 12 PM $ 84.75
+0.02%
$ 84,750 $ 21,084
Apr 10, 11 AM $ 84.73
+0.00%
$ 84,732 $ 21,176
Apr 10, 10 AM $ 84.73
+0.21%
$ 84,733 $ 21,359
Apr 10, 9 AM $ 84.56
+0.72%
$ 84,556 $ 21,397
Apr 10, 8 AM $ 83.95
-1.02%
$ 83,954 $ 21,328
Apr 10, 7 AM $ 84.73
-0.03%
$ 84,729 $ 21,275
Apr 10, 6 AM $ 84.75
+0.50%
$ 84,754 $ 21,044
Apr 10, 5 AM $ 84.33
-0.41%
$ 84,330 $ 21,321
Apr 10, 4 AM $ 84.68
-0.07%
$ 84,679 $ 21,451
Apr 10, 3 AM $ 84.74
+0.56%
$ 84,740 $ 21,237
Apr 10, 2 AM $ 84.26
-0.54%
$ 84,265 $ 21,299
Apr 10, 1 AM $ 84.72
-0.02%
$ 84,720 $ 21,431
Apr 10, 12 AM $ 84.74
+0.25%
$ 84,740 $ 21,367
Apr 9, 11 PM $ 84.53
+0.14%
$ 84,530 $ 21,178
Apr 9, 10 PM $ 84.41
-3.23%
$ 84,410 $ 20,665
Apr 9, 9 PM $ 87.23
+3.83%
$ 87,230 $ 24,568
Apr 9, 8 PM $ 84.02
+0.02%
$ 84,015 $ 24,596
Apr 9, 7 PM $ 84
-0.58%
$ 84,002 $ 24,562
Apr 9, 6 PM $ 84.44
+0.53%
$ 84,435 $ 24,514