Cisco xStock Historical Data

CSCOX Page 39
Download
Date Close Price change Market cap Trading volume
Feb 2, 5 PM $ 82.03
+0.47%
$ 82,028 $ 27,004
Feb 2, 4 PM $ 81.65
+0.48%
$ 81,649 $ 26,837
Feb 2, 3 PM $ 81.26
+2.09%
$ 81,257 $ 26,622
Feb 2, 2 PM $ 79.24
+0.03%
$ 79,242 $ 25,989
Feb 2, 1 PM $ 79.22
+0.25%
$ 79,220 $ 25,666
Feb 2, 12 PM $ 79.02
+0.12%
$ 79,024 $ 26,368
Feb 2, 11 AM $ 78.93
+0.27%
$ 78,929 $ 26,089
Feb 2, 10 AM $ 78.72
-0.25%
$ 78,715 $ 26,158
Feb 2, 9 AM $ 78.91
+0.03%
$ 78,911 $ 26,209
Feb 2, 8 AM $ 78.89
-0.46%
$ 78,887 $ 26,116
Feb 2, 7 AM $ 78.88
+0.04%
$ 79,253 $ 25,954
Feb 2, 6 AM $ 78.85
-0.48%
$ 78,850 $ 25,930
Feb 2, 5 AM $ 79.23
+0.44%
$ 78,850 $ 25,959
Feb 2, 4 AM $ 78.88
-0.20%
$ 78,878 $ 26,272
Feb 2, 3 AM $ 79.03
+0.16%
$ 79,030 $ 26,393
Feb 2, 2 AM $ 78.9
-0.15%
$ 79,239 $ 26,415
Feb 2, 1 AM $ 79.02
+0.64%
$ 79,023 $ 26,409
Feb 2, 12 AM $ 78.52
-0.69%
$ 78,519 $ 25,967
Feb 1, 11 PM $ 79.06
+0.00%
$ 79,062 $ 26,017
Feb 1, 10 PM $ 79.06
+0.00%
$ 79,062 $ 26,016
Feb 1, 9 PM $ 79.06
+0.00%
$ 79,062 $ 26,079
Feb 1, 8 PM $ 79.06
-0.27%
$ 79,062 $ 26,213
Feb 1, 7 PM $ 79.28
+0.28%
$ 79,280 $ 26,188
Feb 1, 6 PM $ 79.06
-0.05%
$ 79,062 $ 26,234
Feb 1, 5 PM $ 79.1
-0.23%
$ 79,098 $ 26,006
Feb 1, 4 PM $ 79.28
+0.28%
$ 79,280 $ 26,222
Feb 1, 3 PM $ 79.06
+0.00%
$ 79,062 $ 26,215
Feb 1, 2 PM $ 79.06
+0.23%
$ 79,062 $ 26,176
Feb 1, 1 PM $ 79.06
-0.05%
$ 79,062 $ 26,269
Feb 1, 12 PM $ 79.1
+0.05%
$ 79,098 $ 25,608
Feb 1, 11 AM $ 79.06
-0.05%
$ 79,062 $ 25,720
Feb 1, 10 AM $ 79.1
-0.24%
$ 79,103 $ 25,496
Feb 1, 9 AM $ 79.1
+0.00%
$ 79,104 $ 25,416
Feb 1, 8 AM $ 79.1
+0.00%
$ 79,104 $ 25,565
Feb 1, 7 AM $ 79.29
+0.00%
$ 79,290 $ 25,690
Feb 1, 6 AM $ 79.29
+0.52%
$ 79,290 $ 25,569
Feb 1, 5 AM $ 79.07
+0.24%
$ 79,067 $ 25,691
Feb 1, 4 AM $ 78.88
-0.52%
$ 78,880 $ 25,681
Feb 1, 3 AM $ 79.29
+0.28%
$ 79,290 $ 25,655
Feb 1, 2 AM $ 79.07
+0.24%
$ 79,066 $ 25,496
Feb 1, 1 AM $ 78.88
-0.52%
$ 78,880 $ 25,531
Feb 1, 12 AM $ 79.29
+0.52%
$ 79,290 $ 25,380
Jan 31, 11 PM $ 78.88
-0.24%
$ 78,880 $ 25,230
Jan 31, 10 PM $ 79.07
-0.28%
$ 79,066 $ 25,303
Jan 31, 9 PM $ 79.29
+0.52%
$ 79,290 $ 25,294
Jan 31, 8 PM $ 78.88
+0.00%
$ 78,880 $ 25,314
Jan 31, 7 PM $ 79.07
+0.24%
$ 79,066 $ 25,275
Jan 31, 6 PM $ 78.88
+0.00%
$ 79,066 $ 25,177
Jan 31, 5 PM $ 78.88
-0.52%
$ 78,880 $ 25,403
Jan 31, 4 PM $ 79.29
+0.00%
$ 79,290 $ 25,252