Cisco xStock Historical Data

CSCOX Page 6
Download
Date Close Price change Market cap Trading volume
Apr 10, 12 AM $ 84.74
+0.25%
$ 84,740 $ 21,367
Apr 9, 11 PM $ 84.53
+0.14%
$ 84,530 $ 21,178
Apr 9, 10 PM $ 84.41
-3.23%
$ 84,410 $ 20,665
Apr 9, 9 PM $ 87.23
+3.83%
$ 87,230 $ 24,568
Apr 9, 8 PM $ 84.02
+0.02%
$ 84,015 $ 24,596
Apr 9, 7 PM $ 84
-0.58%
$ 84,002 $ 24,562
Apr 9, 6 PM $ 84.44
+0.53%
$ 84,435 $ 24,514
Apr 9, 5 PM $ 84
+0.75%
$ 84,004 $ 25,293
Apr 9, 4 PM $ 83.38
-1.22%
$ 83,380 $ 25,043
Apr 9, 3 PM $ 84.41
+1.24%
$ 84,410 $ 26,069
Apr 9, 2 PM $ 83.38
-2.70%
$ 83,378 $ 26,156
Apr 9, 1 PM $ 85.69
+0.72%
$ 85,690 $ 31,504
Apr 9, 12 PM $ 85.08
+0.17%
$ 85,076 $ 31,468
Apr 9, 11 AM $ 84.93
+0.08%
$ 84,930 $ 31,422
Apr 9, 10 AM $ 84.86
-0.07%
$ 84,859 $ 31,387
Apr 9, 9 AM $ 84.92
-0.05%
$ 84,919 $ 31,288
Apr 9, 8 AM $ 84.96
+0.83%
$ 84,964 $ 31,289
Apr 9, 7 AM $ 84.27
-1.01%
$ 84,265 $ 32,147
Apr 9, 6 AM $ 85.12
-0.27%
$ 85,121 $ 32,499
Apr 9, 5 AM $ 85.35
+0.08%
$ 85,352 $ 32,614
Apr 9, 4 AM $ 85.29
+2.23%
$ 85,287 $ 32,480
Apr 9, 3 AM $ 83.43
-0.77%
$ 83,433 $ 32,533
Apr 9, 2 AM $ 84.08
+0.08%
$ 84,080 $ 31,590
Apr 9, 1 AM $ 84.01
-1.70%
$ 84,010 $ 31,405
Apr 9, 12 AM $ 85.46
+0.73%
$ 85,460 $ 31,617
Apr 8, 11 PM $ 84.84
+0.00%
$ 84,840 $ 31,811
Apr 8, 10 PM $ 84.84
+0.89%
$ 84,840 $ 32,886
Apr 8, 9 PM $ 84.1
-0.05%
$ 84,096 $ 28,956
Apr 8, 8 PM $ 83.65
-1.40%
$ 83,650 $ 27,984
Apr 8, 7 PM $ 84.84
+0.80%
$ 84,840 $ 28,996
Apr 8, 6 PM $ 84.17
+0.59%
$ 84,170 $ 29,385
Apr 8, 5 PM $ 83.68
-0.07%
$ 83,679 $ 28,444
Apr 8, 4 PM $ 83.87
+0.51%
$ 83,870 $ 29,530
Apr 8, 3 PM $ 83.44
+0.34%
$ 83,441 $ 28,422
Apr 8, 2 PM $ 83.16
+0.07%
$ 83,160 $ 28,516
Apr 8, 1 PM $ 83.1
-0.67%
$ 83,100 $ 23,083
Apr 8, 12 PM $ 83.66
+0.17%
$ 83,665 $ 24,134
Apr 8, 11 AM $ 83.52
+0.24%
$ 83,522 $ 24,060
Apr 8, 10 AM $ 83.47
+0.14%
$ 83,474 $ 23,986
Apr 8, 9 AM $ 83.49
+0.37%
$ 83,490 $ 24,026
Apr 8, 8 AM $ 83.19
+1.32%
$ 83,185 $ 23,904
Apr 8, 7 AM $ 82.1
+0.61%
$ 82,100 $ 23,149
Apr 8, 6 AM $ 81.6
-0.33%
$ 81,602 $ 22,842
Apr 8, 5 AM $ 81.87
-1.21%
$ 81,871 $ 22,693
Apr 8, 4 AM $ 81.7
-0.03%
$ 81,705 $ 23,662
Apr 8, 3 AM $ 82.81
-1.15%
$ 82,814 $ 25,170
Apr 8, 2 AM $ 83.78
+2.82%
$ 83,775 $ 25,246
Apr 8, 1 AM $ 81.48
-2.47%
$ 81,476 $ 25,286
Apr 8, 12 AM $ 83.54
+1.68%
$ 83,540 $ 25,128
Apr 7, 11 PM $ 82.16
+2.22%
$ 82,163 $ 25,115