Cisco xStock Historical Data

CSCOX Page 58
Download
Date Close Price change Market cap Trading volume
Dec 26, 12 PM $ 78.49
+0.15%
$ 78,493 $ 12,357
Dec 26, 11 AM $ 78.38
-0.34%
$ 78,379 $ 12,290
Dec 26, 10 AM $ 78.65
-0.03%
$ 78,646 $ 12,220
Dec 26, 9 AM $ 78.67
-0.03%
$ 78,669 $ 12,234
Dec 26, 8 AM $ 78.69
+0.00%
$ 78,689 $ 12,249
Dec 26, 7 AM $ 78.66
-0.05%
$ 78,664 $ 12,292
Dec 26, 6 AM $ 78.67
-0.04%
$ 78,670 $ 12,216
Dec 26, 5 AM $ 78.7
+0.04%
$ 78,700 $ 12,238
Dec 26, 4 AM $ 78.7
+0.00%
$ 78,700 $ 12,199
Dec 26, 3 AM $ 78.7
+0.00%
$ 78,700 $ 12,251
Dec 26, 2 AM $ 78.7
-0.23%
$ 78,700 $ 12,284
Dec 26, 1 AM $ 78.88
+0.00%
$ 78,880 $ 12,238
Dec 26, 12 AM $ 78.88
-0.08%
$ 78,880 $ 12,088
Dec 25, 11 PM $ 78.88
-0.08%
$ 78,880 $ 12,063
Dec 25, 10 PM $ 78.88
+0.00%
$ 78,880 $ 12,044
Dec 25, 9 PM $ 78.94
+0.08%
$ 78,940 $ 12,001
Dec 25, 8 PM $ 78.88
-0.08%
$ 78,880 $ 11,992
Dec 25, 7 PM $ 78.88
-0.08%
$ 78,880 $ 11,910
Dec 25, 6 PM $ 78.94
+0.00%
$ 78,940 $ 11,894
Dec 25, 5 PM $ 78.94
+0.08%
$ 78,940 $ 11,852
Dec 25, 4 PM $ 78.88
-0.08%
$ 78,880 $ 12,049
Dec 25, 3 PM $ 78.94
+0.08%
$ 78,940 $ 12,032
Dec 25, 2 PM $ 78.88
+0.00%
$ 78,880 $ 12,093
Dec 25, 1 PM $ 78.88
+0.00%
$ 78,880 $ 12,141
Dec 25, 12 PM $ 78.88
+0.04%
$ 78,940 $ 12,069
Dec 25, 11 AM $ 78.85
+0.01%
$ 78,850 $ 12,068
Dec 25, 10 AM $ 78.84
+0.00%
$ 78,890 $ 12,151
Dec 25, 9 AM $ 78.84
+0.00%
$ 78,840 $ 12,090
Dec 25, 8 AM $ 78.84
-0.03%
$ 78,840 $ 12,056
Dec 25, 7 AM $ 78.88
+0.23%
$ 78,880 $ 12,002
Dec 25, 6 AM $ 78.7
-0.06%
$ 78,700 $ 12,059
Dec 25, 5 AM $ 78.75
+0.00%
$ 78,750 $ 11,998
Dec 25, 4 AM $ 78.7
+0.00%
$ 78,700 $ 12,037
Dec 25, 3 AM $ 78.7
+0.00%
$ 78,700 $ 12,073
Dec 25, 2 AM $ 78.75
+0.06%
$ 78,750 $ 11,976
Dec 25, 1 AM $ 78.75
+0.06%
$ 78,750 $ 13,069
Dec 25, 12 AM $ 78.7
+0.00%
$ 78,700 $ 13,129
Dec 24, 11 PM $ 78.7
+0.00%
$ 78,700 $ 13,229
Dec 24, 10 PM $ 78.75
+0.06%
$ 78,750 $ 13,215
Dec 24, 9 PM $ 78.7
+0.21%
$ 78,700 $ 13,201
Dec 24, 8 PM $ 78.54
+0.00%
$ 78,543 $ 13,314
Dec 24, 7 PM $ 78.55
-0.10%
$ 78,546 $ 13,187
Dec 24, 6 PM $ 78.62
-0.04%
$ 78,613 $ 13,296
Dec 24, 5 PM $ 78.6
-0.01%
$ 78,604 $ 13,307
Dec 24, 4 PM $ 78.61
+0.16%
$ 78,628 $ 13,301
Dec 24, 3 PM $ 78.48
-0.21%
$ 78,484 $ 13,178
Dec 24, 2 PM $ 78.65
+0.25%
$ 78,650 $ 13,300
Dec 24, 1 PM $ 78.46
-0.03%
$ 78,457 $ 13,331
Dec 24, 12 PM $ 78.48
-0.01%
$ 78,464 $ 13,164
Dec 24, 11 AM $ 78.53
+0.03%
$ 78,530 $ 13,106