Cisco xStock Historical Data

CSCOX Page 59
Download
Date Close Price change Market cap Trading volume
Dec 24, 12 PM $ 78.48
-0.01%
$ 78,464 $ 13,164
Dec 24, 11 AM $ 78.53
+0.03%
$ 78,530 $ 13,106
Dec 24, 10 AM $ 78.51
+0.00%
$ 78,510 $ 12,691
Dec 24, 9 AM $ 78.51
-0.06%
$ 78,510 $ 12,715
Dec 24, 8 AM $ 78.56
+0.00%
$ 78,558 $ 12,727
Dec 24, 7 AM $ 78.52
-0.05%
$ 78,518 $ 12,784
Dec 24, 6 AM $ 78.56
+0.00%
$ 78,558 $ 12,764
Dec 24, 5 AM $ 78.56
+0.00%
$ 78,558 $ 12,759
Dec 24, 4 AM $ 78.52
+0.01%
$ 78,521 $ 12,561
Dec 24, 3 AM $ 78.51
-0.07%
$ 78,563 $ 12,681
Dec 24, 2 AM $ 78.59
-0.04%
$ 78,590 $ 12,918
Dec 24, 1 AM $ 78.59
+0.00%
$ 78,590 $ 12,727
Dec 24, 12 AM $ 78.59
-0.12%
$ 78,590 $ 12,722
Dec 23, 11 PM $ 78.68
+0.00%
$ 78,684 $ 12,584
Dec 23, 10 PM $ 78.68
+0.10%
$ 78,684 $ 12,515
Dec 23, 9 PM $ 78.6
-0.13%
$ 78,601 $ 12,475
Dec 23, 8 PM $ 78.7
+0.43%
$ 78,700 $ 12,385
Dec 23, 7 PM $ 78.36
-0.24%
$ 78,364 $ 12,414
Dec 23, 6 PM $ 78.55
+0.11%
$ 78,555 $ 12,421
Dec 23, 5 PM $ 78.47
+0.04%
$ 78,467 $ 12,499
Dec 23, 4 PM $ 78.43
+0.28%
$ 78,433 $ 12,552
Dec 23, 3 PM $ 78.21
-0.58%
$ 78,213 $ 12,748
Dec 23, 2 PM $ 78.67
+0.09%
$ 78,670 $ 13,518
Dec 23, 1 PM $ 78.6
-0.25%
$ 78,600 $ 13,788
Dec 23, 12 PM $ 78.86
+0.20%
$ 78,860 $ 13,926
Dec 23, 11 AM $ 78.71
+0.01%
$ 78,706 $ 13,975
Dec 23, 10 AM $ 78.7
-0.12%
$ 78,697 $ 13,987
Dec 23, 9 AM $ 78.78
+0.11%
$ 78,780 $ 14,090
Dec 23, 8 AM $ 78.7
-0.04%
$ 78,695 $ 14,174
Dec 23, 7 AM $ 78.72
-0.07%
$ 78,715 $ 14,236
Dec 23, 6 AM $ 78.78
+0.08%
$ 78,780 $ 14,319
Dec 23, 5 AM $ 78.72
+0.00%
$ 78,725 $ 14,287
Dec 23, 4 AM $ 78.73
+0.00%
$ 78,725 $ 14,358
Dec 23, 3 AM $ 78.72
+0.02%
$ 78,725 $ 14,315
Dec 23, 2 AM $ 78.71
+0.01%
$ 78,708 $ 14,205
Dec 23, 1 AM $ 78.7
+0.11%
$ 78,704 $ 14,315
Dec 23, 12 AM $ 78.62
-0.03%
$ 78,620 $ 14,260
Dec 22, 11 PM $ 78.64
+0.00%
$ 78,640 $ 14,285
Dec 22, 10 PM $ 78.64
+0.09%
$ 78,640 $ 14,390
Dec 22, 9 PM $ 78.57
-0.11%
$ 78,571 $ 14,457
Dec 22, 8 PM $ 78.66
+0.09%
$ 78,661 $ 14,589
Dec 22, 7 PM $ 78.59
-0.09%
$ 78,594 $ 14,402
Dec 22, 6 PM $ 78.66
-0.08%
$ 78,661 $ 14,252
Dec 22, 5 PM $ 78.72
+0.06%
$ 78,724 $ 14,266
Dec 22, 4 PM $ 78.65
-0.09%
$ 78,653 $ 14,012
Dec 22, 3 PM $ 78.72
-0.20%
$ 78,724 $ 13,703
Dec 22, 2 PM $ 78.85
-0.35%
$ 78,854 $ 13,409
Dec 22, 1 PM $ 79.13
+0.03%
$ 79,130 $ 12,891
Dec 22, 12 PM $ 79.11
-0.03%
$ 79,109 $ 12,626
Dec 22, 11 AM $ 79.13
-0.10%
$ 79,130 $ 12,482