Cisco xStock Historical Data

CSCOX Page 45
Download
Date Close Price change Market cap Trading volume
Jan 21, 2 PM $ 74.53
+1.21%
$ 74,533 $ 33,379
Jan 21, 1 PM $ 73.64
-0.13%
$ 73,644 $ 32,228
Jan 21, 12 PM $ 73.74
+0.26%
$ 73,743 $ 31,930
Jan 21, 11 AM $ 73.55
-0.81%
$ 73,552 $ 32,070
Jan 21, 10 AM $ 74.15
+0.29%
$ 74,150 $ 32,635
Jan 21, 9 AM $ 73.93
-0.08%
$ 73,935 $ 32,639
Jan 21, 8 AM $ 73.99
-0.08%
$ 73,994 $ 32,724
Jan 21, 7 AM $ 74.05
+0.04%
$ 74,054 $ 33,199
Jan 21, 6 AM $ 73.92
+0.00%
$ 73,917 $ 33,659
Jan 21, 5 AM $ 73.92
+0.03%
$ 73,918 $ 33,609
Jan 21, 4 AM $ 73.9
+0.03%
$ 73,831 $ 33,945
Jan 21, 3 AM $ 73.88
+0.52%
$ 73,876 $ 32,728
Jan 21, 2 AM $ 73.49
-0.17%
$ 73,492 $ 32,778
Jan 21, 1 AM $ 73.62
-0.55%
$ 73,620 $ 32,549
Jan 21, 12 AM $ 74.03
-1.85%
$ 74,030 $ 31,413
Jan 20, 11 PM $ 75.43
-0.26%
$ 75,426 $ 31,366
Jan 20, 10 PM $ 75.62
+2.23%
$ 75,621 $ 31,323
Jan 20, 9 PM $ 73.97
+0.01%
$ 73,950 $ 32,177
Jan 20, 8 PM $ 73.98
+0.04%
$ 73,976 $ 33,135
Jan 20, 7 PM $ 73.94
-0.49%
$ 73,945 $ 32,999
Jan 20, 6 PM $ 74.31
-0.36%
$ 74,308 $ 32,795
Jan 20, 5 PM $ 74.58
-0.46%
$ 74,577 $ 32,824
Jan 20, 4 PM $ 74.75
-0.33%
$ 74,719 $ 32,284
Jan 20, 3 PM $ 74.99
+0.00%
$ 74,985 $ 31,826
Jan 20, 2 PM $ 74.99
+0.44%
$ 74,986 $ 30,635
Jan 20, 1 PM $ 74.66
-0.18%
$ 74,655 $ 30,886
Jan 20, 12 PM $ 74.79
+0.08%
$ 74,791 $ 31,077
Jan 20, 11 AM $ 74.73
-0.70%
$ 74,730 $ 30,853
Jan 20, 10 AM $ 75.26
+0.27%
$ 75,278 $ 29,826
Jan 20, 9 AM $ 75.05
-0.34%
$ 75,052 $ 29,646
Jan 20, 8 AM $ 75.34
-0.05%
$ 75,339 $ 29,184
Jan 20, 7 AM $ 75.37
+0.33%
$ 75,375 $ 29,125
Jan 20, 6 AM $ 75.13
-0.25%
$ 75,128 $ 28,567
Jan 20, 5 AM $ 75.31
+0.44%
$ 75,313 $ 28,703
Jan 20, 4 AM $ 74.95
-0.04%
$ 74,950 $ 28,156
Jan 20, 3 AM $ 74.98
-0.44%
$ 74,979 $ 28,079
Jan 20, 2 AM $ 75.26
-0.61%
$ 75,263 $ 27,931
Jan 20, 1 AM $ 75.82
+2.25%
$ 75,820 $ 27,974
Jan 20, 12 AM $ 74.15
-0.15%
$ 74,148 $ 27,942
Jan 19, 11 PM $ 74.25
+1.67%
$ 74,252 $ 27,831
Jan 19, 10 PM $ 73.67
-0.59%
$ 73,670 $ 27,770
Jan 19, 9 PM $ 73.96
-2.02%
$ 73,965 $ 27,019
Jan 19, 8 PM $ 75.49
+0.00%
$ 75,490 $ 26,284
Jan 19, 7 PM $ 75.49
+0.27%
$ 75,490 $ 26,320
Jan 19, 6 PM $ 75.29
+0.06%
$ 75,288 $ 26,382
Jan 19, 5 PM $ 75.24
-0.83%
$ 75,240 $ 26,308
Jan 19, 4 PM $ 75.87
+0.54%
$ 75,870 $ 26,333
Jan 19, 3 PM $ 75.46
-0.55%
$ 75,459 $ 26,273
Jan 19, 2 PM $ 75.88
+1.04%
$ 75,575 $ 26,212
Jan 19, 1 PM $ 75.1
+0.85%
$ 75,100 $ 25,998