Cisco xStock Historical Data

CSCOX Page 6
Download
Date Close Price change Market cap Trading volume
Aug 4, 10 PM $ 124.75
-0.22%
$ 124,749 $ 133,293
Aug 4, 9 PM $ 125.02
-0.49%
$ 125,020 $ 131,724
Aug 4, 8 PM $ 125.63
+2.15%
$ 125,629 $ 130,901
Aug 4, 7 PM $ 122.99
+0.21%
$ 122,986 $ 129,089
Aug 4, 6 PM $ 122.73
-0.06%
$ 122,725 $ 128,492
Aug 4, 5 PM $ 122.8
+0.34%
$ 122,804 $ 129,323
Aug 4, 4 PM $ 122.39
-0.03%
$ 122,389 $ 130,021
Aug 4, 3 PM $ 122.43
+0.91%
$ 122,431 $ 133,739
Aug 4, 2 PM $ 121.32
-1.26%
$ 121,323 $ 140,858
Aug 4, 1 PM $ 122.87
+2.32%
$ 122,868 $ 227,118
Aug 4, 12 PM $ 120.08
+0.44%
$ 120,077 $ 197,598
Aug 4, 11 AM $ 119.55
-0.20%
$ 119,547 $ 191,712
Aug 4, 10 AM $ 119.78
+1.27%
$ 119,783 $ 189,266
Aug 4, 9 AM $ 118.28
-0.39%
$ 118,280 $ 192,674
Aug 4, 8 AM $ 118.75
+0.70%
$ 118,747 $ 187,833
Aug 4, 7 AM $ 117.92
-0.01%
$ 117,922 $ 181,720
Aug 4, 6 AM $ 117.94
+0.03%
$ 117,938 $ 178,796
Aug 4, 5 AM $ 117.91
-0.04%
$ 117,907 $ 179,462
Aug 4, 4 AM $ 117.96
+0.04%
$ 117,955 $ 180,809
Aug 4, 3 AM $ 117.91
-0.08%
$ 117,907 $ 183,322
Aug 4, 2 AM $ 118
-0.03%
$ 118,001 $ 187,112
Aug 4, 1 AM $ 118.03
+0.03%
$ 118,034 $ 188,183
Aug 4, 12 AM $ 118
-0.08%
$ 118,002 $ 186,828
Aug 3, 11 PM $ 118.09
+0.04%
$ 118,095 $ 185,864
Aug 3, 10 PM $ 118.04
+0.09%
$ 118,044 $ 184,178
Aug 3, 9 PM $ 117.94
-0.12%
$ 117,937 $ 181,245
Aug 3, 8 PM $ 118.08
+0.01%
$ 118,077 $ 178,295
Aug 3, 7 PM $ 118.06
-0.19%
$ 118,062 $ 176,167
Aug 3, 6 PM $ 118.28
+0.28%
$ 118,282 $ 173,750
Aug 3, 5 PM $ 117.95
+0.56%
$ 117,954 $ 170,912
Aug 3, 4 PM $ 117.3
-0.40%
$ 117,301 $ 166,178
Aug 3, 3 PM $ 117.77
-0.11%
$ 117,769 $ 159,865
Aug 3, 2 PM $ 117.89
+0.31%
$ 117,894 $ 148,248
Aug 3, 1 PM $ 117.53
-1.55%
$ 117,531 $ 54,702
Aug 3, 12 PM $ 119.39
+0.26%
$ 119,387 $ 51,400
Aug 3, 11 AM $ 119.07
-0.14%
$ 119,075 $ 49,816
Aug 3, 10 AM $ 119.24
+0.16%
$ 119,244 $ 47,893
Aug 3, 9 AM $ 119.05
-0.01%
$ 119,053 $ 42,393
Aug 3, 8 AM $ 119.07
+0.18%
$ 119,068 $ 33,883
Aug 3, 7 AM $ 118.85
-0.47%
$ 118,850 $ 31,978
Aug 3, 6 AM $ 119.41
-0.12%
$ 119,413 $ 31,273
Aug 3, 5 AM $ 119.55
-0.16%
$ 119,552 $ 28,919
Aug 3, 4 AM $ 119.75
+0.35%
$ 119,745 $ 25,004
Aug 3, 3 AM $ 119.33
-0.59%
$ 119,328 $ 21,654
Aug 3, 2 AM $ 120.03
-0.04%
$ 120,034 $ 16,570
Aug 3, 1 AM $ 120.08
-0.69%
$ 120,081 $ 13,040
Aug 3, 12 AM $ 120.92
+0.01%
$ 120,915 $ 12,228
Aug 2, 11 PM $ 120.9
-0.26%
$ 120,905 $ 11,523
Aug 2, 10 PM $ 121.22
+0.72%
$ 121,224 $ 11,380
Aug 2, 9 PM $ 120.36
-0.26%
$ 120,358 $ 11,400