Cisco xStock Historical Data

CSCOX Page 47
Download
Date Close Price change Market cap Trading volume
Jan 17, 1 PM $ 70.26
-1.06%
$ 70,258 $ 29,279
Jan 17, 12 PM $ 71.01
-0.24%
$ 71,011 $ 29,666
Jan 17, 11 AM $ 71.18
+0.20%
$ 71,180 $ 30,132
Jan 17, 10 AM $ 71.04
+0.24%
$ 71,040 $ 30,416
Jan 17, 9 AM $ 70.87
+0.00%
$ 70,870 $ 31,364
Jan 17, 8 AM $ 70.87
-0.44%
$ 70,870 $ 31,500
Jan 17, 7 AM $ 71.18
+0.00%
$ 71,180 $ 31,560
Jan 17, 6 AM $ 71.18
-0.52%
$ 71,180 $ 31,629
Jan 17, 5 AM $ 71.55
-3.55%
$ 71,551 $ 32,255
Jan 17, 4 AM $ 74.18
-0.23%
$ 74,183 $ 32,380
Jan 17, 3 AM $ 74.36
-0.08%
$ 74,357 $ 32,977
Jan 17, 2 AM $ 74.42
-1.16%
$ 74,417 $ 32,725
Jan 17, 1 AM $ 75.29
-0.84%
$ 75,290 $ 32,828
Jan 17, 12 AM $ 75.92
+0.02%
$ 75,820 $ 33,055
Jan 16, 11 PM $ 75.91
-1.91%
$ 75,910 $ 33,102
Jan 16, 10 PM $ 77.39
+2.18%
$ 77,389 $ 32,848
Jan 16, 9 PM $ 75.74
-0.01%
$ 75,741 $ 33,072
Jan 16, 8 PM $ 75.74
-0.26%
$ 75,745 $ 32,983
Jan 16, 7 PM $ 75.94
+0.07%
$ 75,942 $ 33,781
Jan 16, 6 PM $ 76.03
+0.12%
$ 76,030 $ 36,059
Jan 16, 5 PM $ 75.94
+0.29%
$ 75,951 $ 36,012
Jan 16, 4 PM $ 75.72
+0.66%
$ 75,719 $ 36,455
Jan 16, 3 PM $ 75.23
-0.62%
$ 75,185 $ 35,056
Jan 16, 2 PM $ 75.77
-0.07%
$ 75,769 $ 36,143
Jan 16, 1 PM $ 75.83
+1.44%
$ 75,825 $ 38,628
Jan 16, 12 PM $ 74.75
-1.21%
$ 74,750 $ 38,510
Jan 16, 11 AM $ 75.66
-0.21%
$ 75,664 $ 37,898
Jan 16, 10 AM $ 75.61
-0.28%
$ 75,611 $ 37,833
Jan 16, 9 AM $ 75.82
-0.16%
$ 75,825 $ 36,869
Jan 16, 8 AM $ 75.9
-0.10%
$ 75,900 $ 36,898
Jan 16, 7 AM $ 75.97
-0.35%
$ 75,974 $ 39,034
Jan 16, 6 AM $ 76.24
+0.55%
$ 76,244 $ 39,120
Jan 16, 5 AM $ 75.83
-1.63%
$ 75,827 $ 38,265
Jan 16, 4 AM $ 77.02
+1.48%
$ 77,021 $ 38,233
Jan 16, 3 AM $ 75.9
-0.01%
$ 75,900 $ 38,225
Jan 16, 2 AM $ 75.91
-1.44%
$ 75,908 $ 38,391
Jan 16, 1 AM $ 77.02
+1.52%
$ 77,016 $ 38,303
Jan 16, 12 AM $ 75.86
-0.02%
$ 75,860 $ 37,996
Jan 15, 11 PM $ 75.88
-0.02%
$ 75,876 $ 37,890
Jan 15, 10 PM $ 75.89
+0.04%
$ 75,890 $ 37,747
Jan 15, 9 PM $ 75.86
+0.12%
$ 75,858 $ 38,563
Jan 15, 8 PM $ 75.77
+0.16%
$ 75,768 $ 38,418
Jan 15, 7 PM $ 75.65
-0.74%
$ 75,646 $ 37,967
Jan 15, 6 PM $ 76.21
-0.13%
$ 76,210 $ 35,510
Jan 15, 5 PM $ 76.31
-0.28%
$ 76,305 $ 36,052
Jan 15, 4 PM $ 76.52
+0.56%
$ 76,520 $ 39,080
Jan 15, 3 PM $ 76.09
-0.20%
$ 76,094 $ 39,515
Jan 15, 2 PM $ 76.24
+1.07%
$ 76,244 $ 40,107
Jan 15, 1 PM $ 75.44
+0.03%
$ 75,440 $ 36,702
Jan 15, 12 PM $ 75.37
-0.07%
$ 75,365 $ 36,886