Cisco xStock Historical Data

CSCOX Page 56
Download
Date Close Price change Market cap Trading volume
Dec 30, 1 PM $ 78.18
-0.06%
$ 78,181 $ 13,465
Dec 30, 12 PM $ 78.23
-0.43%
$ 78,230 $ 13,831
Dec 30, 11 AM $ 78.56
-0.06%
$ 78,564 $ 13,812
Dec 30, 10 AM $ 78.61
+0.37%
$ 78,609 $ 13,659
Dec 30, 9 AM $ 78.29
-0.07%
$ 78,289 $ 13,375
Dec 30, 8 AM $ 78.37
+0.00%
$ 78,342 $ 13,400
Dec 30, 7 AM $ 78.37
+0.01%
$ 78,400 $ 13,768
Dec 30, 6 AM $ 78.36
+0.03%
$ 78,365 $ 13,730
Dec 30, 5 AM $ 78.34
-0.08%
$ 78,338 $ 13,720
Dec 30, 4 AM $ 78.4
+0.00%
$ 78,400 $ 12,763
Dec 30, 3 AM $ 78.37
+0.00%
$ 78,370 $ 12,849
Dec 30, 2 AM $ 78.37
+0.00%
$ 78,370 $ 12,832
Dec 30, 1 AM $ 78.37
-0.01%
$ 78,370 $ 12,814
Dec 30, 12 AM $ 78.38
-0.14%
$ 78,380 $ 12,728
Dec 29, 11 PM $ 78.49
+0.00%
$ 78,490 $ 13,733
Dec 29, 10 PM $ 78.49
+0.17%
$ 78,490 $ 13,658
Dec 29, 9 PM $ 78.36
-0.03%
$ 78,360 $ 13,581
Dec 29, 8 PM $ 78.38
+0.15%
$ 78,380 $ 13,613
Dec 29, 7 PM $ 78.26
-0.09%
$ 78,260 $ 13,551
Dec 29, 6 PM $ 78.33
+0.17%
$ 78,333 $ 13,498
Dec 29, 5 PM $ 78.19
-0.17%
$ 78,190 $ 13,530
Dec 29, 4 PM $ 78.32
+0.02%
$ 78,321 $ 13,437
Dec 29, 3 PM $ 78.3
-0.05%
$ 78,302 $ 13,330
Dec 29, 2 PM $ 78.34
-0.48%
$ 78,338 $ 13,129
Dec 29, 1 PM $ 78.72
+0.10%
$ 78,716 $ 12,990
Dec 29, 12 PM $ 78.64
-0.37%
$ 78,640 $ 12,663
Dec 29, 11 AM $ 78.93
+0.26%
$ 78,929 $ 12,669
Dec 29, 10 AM $ 78.72
+0.00%
$ 78,721 $ 12,645
Dec 29, 9 AM $ 78.71
-0.07%
$ 78,711 $ 12,695
Dec 29, 8 AM $ 78.77
-0.01%
$ 78,770 $ 11,999
Dec 29, 7 AM $ 78.78
+0.00%
$ 78,780 $ 12,101
Dec 29, 6 AM $ 78.78
+0.00%
$ 78,770 $ 12,067
Dec 29, 5 AM $ 78.78
-0.03%
$ 78,780 $ 11,990
Dec 29, 4 AM $ 78.8
+0.04%
$ 78,800 $ 12,016
Dec 29, 3 AM $ 78.77
-0.04%
$ 78,770 $ 11,960
Dec 29, 2 AM $ 78.8
+0.04%
$ 78,800 $ 11,962
Dec 29, 1 AM $ 78.77
-0.20%
$ 78,770 $ 11,942
Dec 29, 12 AM $ 78.93
-0.04%
$ 78,960 $ 12,001
Dec 28, 11 PM $ 78.93
+0.00%
$ 78,930 $ 11,982
Dec 28, 10 PM $ 78.93
-0.04%
$ 78,930 $ 11,979
Dec 28, 9 PM $ 78.96
+0.04%
$ 78,960 $ 11,982
Dec 28, 8 PM $ 78.93
+0.00%
$ 78,930 $ 12,028
Dec 28, 7 PM $ 78.93
-0.04%
$ 78,930 $ 11,971
Dec 28, 6 PM $ 78.93
-0.04%
$ 78,930 $ 12,041
Dec 28, 5 PM $ 78.96
+0.00%
$ 78,960 $ 11,968
Dec 28, 4 PM $ 78.96
+0.04%
$ 78,960 $ 11,937
Dec 28, 3 PM $ 78.93
+0.00%
$ 78,930 $ 12,020
Dec 28, 2 PM $ 78.93
-0.04%
$ 78,930 $ 12,009
Dec 28, 1 PM $ 78.96
+0.04%
$ 78,960 $ 12,012
Dec 28, 12 PM $ 78.93
+0.00%
$ 78,930 $ 12,000