Cisco xStock Historical Data

CSCOX Page 61
Download
Date Close Price change Market cap Trading volume
Dec 20, 10 AM $ 79.32
+0.06%
$ 79,320 $ 13,525
Dec 20, 9 AM $ 79.27
-0.06%
$ 79,270 $ 13,533
Dec 20, 8 AM $ 79.32
+0.00%
$ 79,320 $ 13,521
Dec 20, 7 AM $ 79.32
+0.00%
$ 79,320 $ 13,585
Dec 20, 6 AM $ 79.32
+0.00%
$ 79,320 $ 13,650
Dec 20, 5 AM $ 79.32
+0.06%
$ 79,320 $ 13,791
Dec 20, 4 AM $ 79.27
-0.06%
$ 79,270 $ 16,901
Dec 20, 3 AM $ 79.32
+0.06%
$ 79,320 $ 16,818
Dec 20, 2 AM $ 79.27
+0.00%
$ 79,270 $ 16,804
Dec 20, 1 AM $ 79.27
-0.06%
$ 79,320 $ 16,809
Dec 20, 12 AM $ 79.32
+0.12%
$ 79,320 $ 16,869
Dec 19, 11 PM $ 79.22
-0.01%
$ 79,224 $ 16,807
Dec 19, 10 PM $ 79.23
-0.04%
$ 79,230 $ 16,768
Dec 19, 9 PM $ 79.26
+0.26%
$ 79,264 $ 16,822
Dec 19, 8 PM $ 79.06
-0.52%
$ 79,056 $ 16,034
Dec 19, 7 PM $ 79.47
+0.21%
$ 79,473 $ 16,393
Dec 19, 6 PM $ 79.29
+0.24%
$ 79,293 $ 16,234
Dec 19, 5 PM $ 79.1
+0.50%
$ 79,104 $ 16,127
Dec 19, 4 PM $ 78.71
-0.11%
$ 78,710 $ 16,703
Dec 19, 3 PM $ 78.8
+0.31%
$ 78,800 $ 16,716
Dec 19, 2 PM $ 78.55
+1.53%
$ 78,464 $ 16,567
Dec 19, 1 PM $ 77.17
-0.16%
$ 77,169 $ 16,351
Dec 19, 12 PM $ 77.46
-0.26%
$ 77,456 $ 16,412
Dec 19, 11 AM $ 77.66
+0.08%
$ 77,657 $ 16,402
Dec 19, 10 AM $ 77.55
-0.66%
$ 77,554 $ 16,468
Dec 19, 9 AM $ 78.07
+0.63%
$ 77,519 $ 16,325
Dec 19, 8 AM $ 77.58
+0.23%
$ 77,579 $ 16,044
Dec 19, 7 AM $ 77.42
+0.09%
$ 77,420 $ 15,824
Dec 19, 6 AM $ 77.35
+0.09%
$ 77,349 $ 15,942
Dec 19, 5 AM $ 77.28
-0.08%
$ 77,278 $ 15,814
Dec 19, 4 AM $ 77.34
+0.00%
$ 77,338 $ 15,744
Dec 19, 3 AM $ 77.34
-0.16%
$ 77,338 $ 15,777
Dec 19, 2 AM $ 77.46
-0.05%
$ 77,460 $ 15,857
Dec 19, 1 AM $ 77.5
+0.00%
$ 77,500 $ 15,816
Dec 19, 12 AM $ 77.56
+0.23%
$ 77,560 $ 15,881
Dec 18, 11 PM $ 77.38
-0.15%
$ 77,383 $ 15,901
Dec 18, 10 PM $ 77.56
+0.31%
$ 77,560 $ 15,903
Dec 18, 9 PM $ 77.32
-0.28%
$ 77,323 $ 15,841
Dec 18, 8 PM $ 77.46
-0.10%
$ 77,463 $ 15,848
Dec 18, 7 PM $ 77.54
-0.50%
$ 77,542 $ 15,628
Dec 18, 6 PM $ 77.93
+0.28%
$ 77,927 $ 15,193
Dec 18, 5 PM $ 77.71
-0.21%
$ 77,712 $ 18,233
Dec 18, 4 PM $ 77.88
+0.11%
$ 77,879 $ 17,876
Dec 18, 3 PM $ 77.75
+0.40%
$ 77,749 $ 17,924
Dec 18, 2 PM $ 77.44
+0.58%
$ 77,442 $ 17,998
Dec 18, 1 PM $ 76.99
+0.13%
$ 76,993 $ 18,023
Dec 18, 12 PM $ 76.89
+0.25%
$ 76,893 $ 18,102
Dec 18, 11 AM $ 76.74
-0.02%
$ 76,740 $ 18,105
Dec 18, 10 AM $ 76.76
-0.09%
$ 76,759 $ 18,124
Dec 18, 9 AM $ 76.83
+0.22%
$ 76,830 $ 18,090