Cisco xStock Historical Data

CSCOX Page 41
Download
Date Close Price change Market cap Trading volume
Jan 29, 4 PM $ 79.06
-0.27%
$ 79,055 $ 27,565
Jan 29, 3 PM $ 79.27
-0.69%
$ 79,273 $ 28,129
Jan 29, 2 PM $ 79.82
+0.54%
$ 79,849 $ 30,216
Jan 29, 1 PM $ 79.39
+0.44%
$ 79,390 $ 29,808
Jan 29, 12 PM $ 79.22
-0.01%
$ 79,217 $ 29,712
Jan 29, 11 AM $ 79.22
-0.05%
$ 79,223 $ 29,706
Jan 29, 10 AM $ 79.26
-0.21%
$ 79,260 $ 29,601
Jan 29, 9 AM $ 79.43
-0.25%
$ 79,427 $ 29,677
Jan 29, 8 AM $ 79.63
+0.06%
$ 79,629 $ 29,808
Jan 29, 7 AM $ 79.58
+0.07%
$ 79,584 $ 29,758
Jan 29, 6 AM $ 79.53
-0.51%
$ 79,526 $ 29,815
Jan 29, 5 AM $ 79.93
+0.24%
$ 79,819 $ 29,630
Jan 29, 4 AM $ 79.74
+0.27%
$ 79,741 $ 29,679
Jan 29, 3 AM $ 79.53
-0.46%
$ 79,490 $ 29,850
Jan 29, 2 AM $ 79.89
+0.31%
$ 79,894 $ 30,009
Jan 29, 1 AM $ 79.65
-0.06%
$ 79,651 $ 29,761
Jan 29, 12 AM $ 79.84
+0.53%
$ 79,836 $ 29,712
Jan 28, 11 PM $ 79.42
-1.17%
$ 79,419 $ 29,557
Jan 28, 10 PM $ 80.36
+1.04%
$ 80,358 $ 30,900
Jan 28, 9 PM $ 79.61
-0.21%
$ 79,615 $ 30,918
Jan 28, 8 PM $ 79.78
+0.17%
$ 79,781 $ 31,097
Jan 28, 7 PM $ 79.64
+0.29%
$ 79,644 $ 30,987
Jan 28, 6 PM $ 79.36
+0.02%
$ 79,359 $ 30,869
Jan 28, 5 PM $ 79.34
-0.03%
$ 79,341 $ 33,963
Jan 28, 4 PM $ 79.44
+0.00%
$ 79,442 $ 33,845
Jan 28, 3 PM $ 79.44
-0.26%
$ 79,443 $ 33,562
Jan 28, 2 PM $ 79.65
+0.21%
$ 79,649 $ 32,205
Jan 28, 1 PM $ 79.48
-0.39%
$ 79,479 $ 32,062
Jan 28, 12 PM $ 79.79
+0.43%
$ 79,787 $ 32,391
Jan 28, 11 AM $ 79.44
+0.04%
$ 79,443 $ 32,072
Jan 28, 10 AM $ 79.47
+0.34%
$ 79,468 $ 31,936
Jan 28, 9 AM $ 79.2
-0.30%
$ 79,199 $ 33,828
Jan 28, 8 AM $ 79.44
-0.01%
$ 79,403 $ 33,877
Jan 28, 7 AM $ 79.44
-0.15%
$ 79,442 $ 33,980
Jan 28, 6 AM $ 79.57
-0.09%
$ 79,568 $ 33,893
Jan 28, 5 AM $ 79.64
+0.30%
$ 79,643 $ 33,992
Jan 28, 4 AM $ 79.51
-0.01%
$ 79,508 $ 33,979
Jan 28, 3 AM $ 79.51
-0.05%
$ 79,514 $ 33,925
Jan 28, 2 AM $ 79.6
+0.06%
$ 79,600 $ 33,823
Jan 28, 1 AM $ 79.55
+0.04%
$ 79,550 $ 34,036
Jan 28, 12 AM $ 79.56
+0.00%
$ 79,560 $ 34,103
Jan 27, 11 PM $ 79.56
-1.41%
$ 79,560 $ 34,442
Jan 27, 10 PM $ 80.7
+1.31%
$ 80,700 $ 33,269
Jan 27, 9 PM $ 79.65
+0.15%
$ 79,625 $ 33,355
Jan 27, 8 PM $ 79.53
+0.04%
$ 79,533 $ 33,353
Jan 27, 7 PM $ 79.5
+0.34%
$ 79,499 $ 33,445
Jan 27, 6 PM $ 79.21
+0.11%
$ 79,211 $ 33,529
Jan 27, 5 PM $ 79.13
+0.04%
$ 79,131 $ 30,589
Jan 27, 4 PM $ 79.1
-0.01%
$ 79,001 $ 30,451
Jan 27, 3 PM $ 79.1
+0.48%
$ 79,101 $ 30,543