Cisco xStock Historical Data

CSCOX Page 60
Download
Date Close Price change Market cap Trading volume
Dec 22, 11 AM $ 79.13
-0.10%
$ 79,130 $ 12,482
Dec 22, 10 AM $ 79.21
-0.18%
$ 79,207 $ 12,495
Dec 22, 9 AM $ 79.35
+0.10%
$ 79,350 $ 12,202
Dec 22, 8 AM $ 79.1
+0.00%
$ 79,103 $ 12,067
Dec 22, 7 AM $ 79.32
+0.26%
$ 79,316 $ 12,080
Dec 22, 6 AM $ 79.33
+0.00%
$ 79,327 $ 11,925
Dec 22, 5 AM $ 79.33
-0.15%
$ 79,330 $ 11,853
Dec 22, 4 AM $ 79.11
-0.16%
$ 79,113 $ 11,848
Dec 22, 3 AM $ 79.24
+0.13%
$ 79,241 $ 11,868
Dec 22, 2 AM $ 79.14
+0.00%
$ 79,138 $ 11,724
Dec 22, 1 AM $ 79.14
-0.08%
$ 79,140 $ 11,756
Dec 22, 12 AM $ 79.2
+0.00%
$ 79,200 $ 11,637
Dec 21, 11 PM $ 79.2
-0.54%
$ 79,200 $ 11,731
Dec 21, 10 PM $ 79.63
-0.01%
$ 79,630 $ 11,662
Dec 21, 9 PM $ 79.63
+0.00%
$ 79,630 $ 11,689
Dec 21, 8 PM $ 79.63
-0.01%
$ 79,630 $ 11,595
Dec 21, 7 PM $ 79.64
+0.01%
$ 78,960 $ 11,577
Dec 21, 6 PM $ 79.63
-0.01%
$ 79,630 $ 11,606
Dec 21, 5 PM $ 79.64
+0.35%
$ 79,640 $ 11,537
Dec 21, 4 PM $ 79.36
+0.00%
$ 79,360 $ 11,584
Dec 21, 3 PM $ 79.36
-0.34%
$ 79,360 $ 11,677
Dec 21, 2 PM $ 79.63
+0.00%
$ 79,630 $ 11,775
Dec 21, 1 PM $ 79.63
+0.00%
$ 79,630 $ 11,781
Dec 21, 12 PM $ 79.63
-0.01%
$ 79,630 $ 11,898
Dec 21, 11 AM $ 79.64
+0.35%
$ 79,640 $ 11,911
Dec 21, 10 AM $ 79.36
-0.35%
$ 79,360 $ 11,773
Dec 21, 9 AM $ 79.64
+0.01%
$ 79,640 $ 11,751
Dec 21, 8 AM $ 79.36
-0.35%
$ 79,360 $ 11,764
Dec 21, 7 AM $ 79.64
+0.01%
$ 79,630 $ 11,743
Dec 21, 6 AM $ 79.36
+0.00%
$ 79,360 $ 11,692
Dec 21, 5 AM $ 79.36
+0.00%
$ 79,360 $ 11,618
Dec 21, 4 AM $ 79.36
+0.00%
$ 79,360 $ 11,600
Dec 21, 3 AM $ 79.36
+0.51%
$ 79,360 $ 11,682
Dec 21, 2 AM $ 78.96
-0.84%
$ 78,960 $ 11,634
Dec 21, 1 AM $ 78.96
-0.84%
$ 78,960 $ 11,627
Dec 21, 12 AM $ 79.63
+0.85%
$ 79,630 $ 11,606
Dec 20, 11 PM $ 78.96
-0.84%
$ 78,960 $ 11,640
Dec 20, 10 PM $ 79.27
+0.00%
$ 79,270 $ 11,671
Dec 20, 9 PM $ 79.27
+0.00%
$ 79,270 $ 11,661
Dec 20, 8 PM $ 79.27
+0.00%
$ 79,270 $ 11,830
Dec 20, 7 PM $ 79.27
+0.00%
$ 79,270 $ 12,374
Dec 20, 6 PM $ 79.27
-0.06%
$ 79,270 $ 12,459
Dec 20, 5 PM $ 79.32
+0.00%
$ 79,320 $ 12,663
Dec 20, 4 PM $ 79.32
+0.06%
$ 79,320 $ 12,684
Dec 20, 3 PM $ 79.27
-0.06%
$ 79,270 $ 12,890
Dec 20, 2 PM $ 79.32
+0.06%
$ 79,320 $ 13,179
Dec 20, 1 PM $ 79.32
+0.06%
$ 79,320 $ 13,483
Dec 20, 12 PM $ 79.27
+0.00%
$ 79,270 $ 13,459
Dec 20, 11 AM $ 79.32
+0.06%
$ 79,320 $ 13,445
Dec 20, 10 AM $ 79.32
+0.06%
$ 79,320 $ 13,525