Cisco xStock Historical Data

CSCOX Page 46
Download
Date Close Price change Market cap Trading volume
Jan 19, 2 PM $ 75.88
+1.04%
$ 75,575 $ 26,212
Jan 19, 1 PM $ 75.1
+0.85%
$ 75,100 $ 25,998
Jan 19, 12 PM $ 74.47
-0.51%
$ 74,470 $ 25,967
Jan 19, 11 AM $ 74.85
-0.74%
$ 74,850 $ 25,972
Jan 19, 10 AM $ 75.4
+1.19%
$ 75,010 $ 25,817
Jan 19, 9 AM $ 74.52
-1.25%
$ 74,743 $ 25,943
Jan 19, 8 AM $ 75.46
+1.26%
$ 75,460 $ 26,312
Jan 19, 7 AM $ 74.52
-0.57%
$ 74,520 $ 26,516
Jan 19, 6 AM $ 74.95
+0.57%
$ 74,948 $ 26,674
Jan 19, 5 AM $ 74.52
-1.25%
$ 74,520 $ 26,659
Jan 19, 4 AM $ 75.46
+1.26%
$ 75,033 $ 26,851
Jan 19, 3 AM $ 74.52
-0.57%
$ 74,520 $ 26,821
Jan 19, 2 AM $ 74.95
-0.11%
$ 74,947 $ 26,828
Jan 19, 1 AM $ 75.46
+0.00%
$ 75,460 $ 26,932
Jan 19, 12 AM $ 75.46
+0.58%
$ 75,033 $ 27,053
Jan 18, 11 PM $ 75.03
+1.43%
$ 75,026 $ 27,239
Jan 18, 10 PM $ 73.97
-0.28%
$ 73,971 $ 27,396
Jan 18, 9 PM $ 74.18
+0.34%
$ 74,180 $ 27,592
Jan 18, 8 PM $ 73.72
-0.28%
$ 73,720 $ 27,488
Jan 18, 7 PM $ 73.93
+0.28%
$ 73,929 $ 27,315
Jan 18, 6 PM $ 73.72
+0.00%
$ 73,720 $ 27,318
Jan 18, 5 PM $ 73.72
-0.28%
$ 73,720 $ 27,343
Jan 18, 4 PM $ 73.93
-0.34%
$ 73,929 $ 27,104
Jan 18, 3 PM $ 74.18
+0.00%
$ 74,180 $ 26,989
Jan 18, 2 PM $ 74.18
+0.62%
$ 74,180 $ 27,087
Jan 18, 1 PM $ 73.72
+0.38%
$ 73,929 $ 27,004
Jan 18, 12 PM $ 73.44
-1.04%
$ 73,441 $ 26,842
Jan 18, 11 AM $ 74.21
+0.94%
$ 74,400 $ 26,951
Jan 18, 10 AM $ 73.52
+3.50%
$ 73,520 $ 26,915
Jan 18, 9 AM $ 71.04
-0.07%
$ 70,790 $ 26,888
Jan 18, 8 AM $ 71.33
+0.41%
$ 71,330 $ 26,665
Jan 18, 7 AM $ 71.04
+0.35%
$ 71,036 $ 26,411
Jan 18, 6 AM $ 70.79
-0.41%
$ 70,790 $ 26,233
Jan 18, 5 AM $ 71.08
+0.00%
$ 71,085 $ 26,390
Jan 18, 4 AM $ 71.08
+0.07%
$ 71,085 $ 26,434
Jan 18, 3 AM $ 71.04
-0.07%
$ 71,036 $ 26,452
Jan 18, 2 AM $ 71.08
+0.07%
$ 71,085 $ 26,592
Jan 18, 1 AM $ 71.04
-0.07%
$ 71,036 $ 26,546
Jan 18, 12 AM $ 71.08
+0.07%
$ 71,084 $ 26,523
Jan 17, 11 PM $ 71.04
-0.44%
$ 71,036 $ 26,397
Jan 17, 10 PM $ 71.35
+0.00%
$ 71,350 $ 26,617
Jan 17, 9 PM $ 71.35
+0.79%
$ 71,350 $ 26,510
Jan 17, 8 PM $ 70.79
-0.36%
$ 70,790 $ 26,549
Jan 17, 7 PM $ 70.79
-0.43%
$ 70,790 $ 26,696
Jan 17, 6 PM $ 71.1
+0.00%
$ 71,096 $ 26,858
Jan 17, 5 PM $ 71.1
+1.30%
$ 71,096 $ 27,097
Jan 17, 4 PM $ 70.19
-0.10%
$ 70,189 $ 27,210
Jan 17, 3 PM $ 70.26
+0.00%
$ 70,260 $ 28,965
Jan 17, 2 PM $ 70.26
+0.00%
$ 70,260 $ 29,077
Jan 17, 1 PM $ 70.26
-1.06%
$ 70,258 $ 29,279