Cisco xStock Historical Data

CSCOX Page 62
Download
Date Close Price change Market cap Trading volume
Dec 18, 10 AM $ 76.76
-0.09%
$ 76,759 $ 18,124
Dec 18, 9 AM $ 76.83
+0.22%
$ 76,830 $ 18,090
Dec 18, 8 AM $ 76.66
+0.11%
$ 76,664 $ 18,346
Dec 18, 7 AM $ 76.58
+0.36%
$ 76,576 $ 18,442
Dec 18, 6 AM $ 76.33
+0.00%
$ 76,332 $ 4,871
Dec 18, 4 AM $ 75.92
+0.00%
$ 75,925 $ 4,779
Dec 18, 1 AM $ 75.92
+0.00%
$ 75,925 $ 4,962
Dec 17, 9 PM $ 76.21
+0.00%
$ 76,213 $ 5,024
Dec 17, 8 PM $ 76.21
+0.21%
$ 76,213 $ 5,002
Dec 17, 7 PM $ 76.24
+0.23%
$ 76,242 $ 4,831
Dec 17, 6 PM $ 76.32
-0.31%
$ 76,322 $ 4,659
Dec 17, 5 PM $ 76.56
-0.08%
$ 76,560 $ 3,920
Dec 17, 4 PM $ 76.58
-0.67%
$ 76,580 $ 1,837
Dec 17, 3 PM $ 77.1
-0.69%
$ 77,096 $ 2,078
Dec 17, 2 PM $ 77.63
+0.00%
$ 77,632 $ 2,195
Dec 17, 1 PM $ 77.97
+0.19%
$ 77,969 $ 2,092
Dec 17, 12 PM $ 77.82
-0.28%
$ 77,820 $ 2,151
Dec 17, 11 AM $ 77.83
+0.29%
$ 77,830 $ 2,205
Dec 17, 10 AM $ 77.95
+0.72%
$ 77,949 $ 2,233
Dec 17, 9 AM $ 77.39
-0.18%
$ 77,393 $ 2,304
Dec 17, 8 AM $ 77.39
-0.13%
$ 77,393 $ 2,367
Dec 17, 7 AM $ 77.62
+0.44%
$ 77,622 $ 2,312
Dec 17, 6 AM $ 77.58
+0.53%
$ 77,582 $ 2,191
Dec 17, 5 AM $ 77.06
-0.83%
$ 77,056 $ 2,147
Dec 17, 4 AM $ 77.7
+0.75%
$ 77,701 $ 2,364
Dec 17, 3 AM $ 77.13
+0.00%
$ 77,126 $ 2,369
Dec 16, 11 PM $ 74.64
+0.00%
$ 74,645 $ 2,468
Dec 16, 7 PM $ 77.6
-0.08%
$ 77,602 $ 2,678
Dec 16, 5 PM $ 77.68
-0.37%
$ 77,681 $ 2,990
Dec 16, 4 PM $ 77.82
-0.46%
$ 77,820 $ 2,658
Dec 16, 3 PM $ 78.18
-0.38%
$ 78,177 $ 2,777
Dec 16, 2 PM $ 77.97
-0.38%
$ 77,969 $ 2,675
Dec 16, 1 PM $ 78.27
+0.01%
$ 78,267 $ 2,998
Dec 16, 12 PM $ 78.05
+0.22%
$ 78,048 $ 2,997
Dec 16, 11 AM $ 77.86
-0.44%
$ 77,860 $ 4,992
Dec 16, 10 AM $ 78.21
+0.01%
$ 78,207 $ 5,189
Dec 16, 9 AM $ 77.93
-0.32%
$ 77,929 $ 5,157
Dec 16, 8 AM $ 78.05
-0.13%
$ 78,048 $ 5,211
Dec 16, 7 AM $ 77.89
-0.14%
$ 77,890 $ 5,747
Dec 16, 5 AM $ 78
+0.00%
$ 77,999 $ 5,749
Dec 16, 4 AM $ 77.99
+0.04%
$ 77,989 $ 5,749
Dec 16, 3 AM $ 78.11
+0.00%
$ 78,108 $ 5,503
Dec 16, 1 AM $ 78.11
+0.70%
$ 78,108 $ 5,490
Dec 16, 12 AM $ 79
+1.73%
$ 79,001 $ 5,340
Dec 15, 10 PM $ 78.83
+0.04%
$ 78,832 $ 5,267
Dec 15, 9 PM $ 78.34
+0.09%
$ 78,336 $ 5,235
Dec 15, 8 PM $ 78.3
-0.32%
$ 78,297 $ 5,117
Dec 15, 7 PM $ 78.54
+0.15%
$ 78,545 $ 4,973
Dec 15, 6 PM $ 78.45
+0.15%
$ 78,445 $ 4,686
Dec 15, 5 PM $ 78.33
+0.43%
$ 78,326 $ 4,596