Cisco xStock Historical Data

CSCOX Page 57
Download
Date Close Price change Market cap Trading volume
Dec 28, 1 PM $ 78.96
+0.04%
$ 78,960 $ 12,012
Dec 28, 12 PM $ 78.93
+0.00%
$ 78,930 $ 12,000
Dec 28, 11 AM $ 78.93
+0.00%
$ 78,930 $ 11,982
Dec 28, 10 AM $ 78.93
-0.04%
$ 78,930 $ 11,963
Dec 28, 9 AM $ 78.96
+0.00%
$ 78,960 $ 11,889
Dec 28, 8 AM $ 78.96
+0.04%
$ 78,960 $ 11,957
Dec 28, 7 AM $ 78.93
+0.00%
$ 78,930 $ 11,915
Dec 28, 6 AM $ 78.93
-0.04%
$ 78,930 $ 11,833
Dec 28, 5 AM $ 78.96
+0.00%
$ 78,960 $ 11,963
Dec 28, 4 AM $ 78.96
+0.00%
$ 78,960 $ 12,025
Dec 28, 3 AM $ 78.96
+0.00%
$ 78,960 $ 11,965
Dec 28, 2 AM $ 78.96
+0.00%
$ 78,960 $ 11,923
Dec 28, 1 AM $ 78.93
-0.04%
$ 78,930 $ 11,902
Dec 28, 12 AM $ 78.96
+0.00%
$ 78,960 $ 11,768
Dec 27, 11 PM $ 78.96
+0.04%
$ 78,960 $ 11,771
Dec 27, 10 PM $ 78.96
+0.04%
$ 78,960 $ 11,774
Dec 27, 9 PM $ 78.96
+0.00%
$ 78,960 $ 11,780
Dec 27, 8 PM $ 78.93
+0.00%
$ 78,930 $ 11,817
Dec 27, 7 PM $ 78.93
-0.04%
$ 78,930 $ 11,930
Dec 27, 6 PM $ 78.96
+0.04%
$ 78,960 $ 11,901
Dec 27, 5 PM $ 78.93
-0.04%
$ 78,930 $ 11,953
Dec 27, 4 PM $ 78.96
+0.04%
$ 78,960 $ 11,993
Dec 27, 3 PM $ 78.93
-0.04%
$ 78,930 $ 12,000
Dec 27, 2 PM $ 78.96
+0.00%
$ 78,960 $ 12,032
Dec 27, 1 PM $ 78.96
+0.00%
$ 78,960 $ 12,042
Dec 27, 12 PM $ 78.96
+0.37%
$ 78,960 $ 11,935
Dec 27, 11 AM $ 78.67
-0.01%
$ 78,670 $ 11,947
Dec 27, 10 AM $ 78.68
+0.00%
$ 78,680 $ 11,908
Dec 27, 9 AM $ 78.68
+0.01%
$ 78,680 $ 11,818
Dec 27, 8 AM $ 78.67
-0.01%
$ 78,670 $ 11,741
Dec 27, 7 AM $ 78.68
+0.01%
$ 78,680 $ 11,730
Dec 27, 6 AM $ 78.67
+0.00%
$ 78,670 $ 11,684
Dec 27, 5 AM $ 78.67
+0.00%
$ 78,670 $ 11,692
Dec 27, 4 AM $ 78.67
+0.00%
$ 78,670 $ 11,625
Dec 27, 3 AM $ 78.67
-0.01%
$ 78,670 $ 11,551
Dec 27, 2 AM $ 78.68
+0.01%
$ 78,680 $ 11,534
Dec 27, 1 AM $ 78.67
-0.03%
$ 78,670 $ 11,569
Dec 27, 12 AM $ 78.69
+0.00%
$ 78,690 $ 13,198
Dec 26, 11 PM $ 78.69
-0.14%
$ 78,670 $ 13,243
Dec 26, 10 PM $ 78.8
+0.00%
$ 78,800 $ 13,318
Dec 26, 9 PM $ 78.8
+0.07%
$ 78,800 $ 13,343
Dec 26, 8 PM $ 78.75
+0.03%
$ 78,747 $ 13,286
Dec 26, 7 PM $ 78.72
+0.18%
$ 78,720 $ 13,247
Dec 26, 6 PM $ 78.58
-0.03%
$ 78,576 $ 13,114
Dec 26, 5 PM $ 78.6
-0.09%
$ 78,599 $ 12,908
Dec 26, 4 PM $ 78.67
+0.18%
$ 78,672 $ 12,679
Dec 26, 3 PM $ 78.53
-0.14%
$ 78,519 $ 12,571
Dec 26, 2 PM $ 78.64
+0.41%
$ 78,641 $ 12,440
Dec 26, 1 PM $ 78.32
-0.22%
$ 78,318 $ 12,310
Dec 26, 12 PM $ 78.49
+0.15%
$ 78,493 $ 12,357