Cisco xStock Historical Data

CSCOX Page 63
Download
Date Close Price change Market cap Trading volume
Dec 15, 5 PM $ 78.33
+0.43%
$ 78,326 $ 4,596
Dec 15, 4 PM $ 78.01
+0.26%
$ 78,009 $ 4,413
Dec 15, 3 PM $ 77.89
-0.34%
$ 77,890 $ 4,226
Dec 15, 2 PM $ 78.45
+0.30%
$ 78,445 $ 4,061
Dec 15, 1 PM $ 78.28
-0.04%
$ 78,277 $ 3,824
Dec 15, 12 PM $ 77.83
-0.28%
$ 77,830 $ 3,495
Dec 15, 11 AM $ 78.37
+0.59%
$ 78,366 $ 1,365
Dec 15, 10 AM $ 78.19
+0.42%
$ 78,187 $ 1,090
Dec 15, 9 AM $ 77.86
-0.14%
$ 77,860 $ 839
Dec 15, 8 AM $ 77.97
+0.03%
$ 77,969 $ 769
Dec 15, 7 AM $ 77.95
-0.14%
$ 77,949 $ 415
Dec 15, 6 AM $ 77.88
+0.00%
$ 77,880 $ 109
Dec 15, 5 AM $ 77.88
-0.06%
$ 77,880 $ 64
Dec 15, 3 AM $ 77.93
+0.00%
$ 77,929 $ 29
Dec 12, 8 PM $ 78.17
+0.23%
$ 78,168 $ 1,048
Dec 12, 7 PM $ 78.05
+0.00%
$ 78,048 $ 908
Dec 12, 2 PM $ 79.14
+0.00%
$ 79,140 $ 1,339
Dec 12, 1 PM $ 79.18
-0.14%
$ 79,180 $ 1,367
Dec 12, 12 PM $ 79.31
+0.18%
$ 79,309 $ 1,253
Dec 12, 10 AM $ 79.71
+0.00%
$ 79,706 $ 873
Dec 12, 9 AM $ 79.71
+0.00%
$ 79,706 $ 873
Dec 12, 7 AM $ 79.34
+0.00%
$ 79,338 $ 3,747
Dec 12, 6 AM $ 79.34
+0.00%
$ 79,338 $ 3,747
Dec 12, 4 AM $ 79.34
+0.00%
$ 79,338 $ 3,919
Dec 12, 3 AM $ 79.34
+0.00%
$ 79,338 $ 3,919
Dec 12, 2 AM $ 79.24
+0.00%
$ 79,239 $ 3,919
Dec 12, 1 AM $ 79.24
+0.00%
$ 79,239 $ 3,885
Dec 11, 9 PM $ 79.21
+0.00%
$ 79,209 $ 4,313
Dec 11, 8 PM $ 79.33
-0.52%
$ 79,329 $ 4,313
Dec 11, 6 PM $ 79.75
+1.07%
$ 79,745 $ 4,509
Dec 11, 5 PM $ 78.9
+0.00%
$ 78,902 $ 4,400
Dec 11, 4 PM $ 79.25
-0.09%
$ 79,249 $ 4,497
Dec 11, 3 PM $ 79.52
-0.60%
$ 79,517 $ 4,465
Dec 11, 2 PM $ 79.9
-0.45%
$ 79,904 $ 4,218
Dec 11, 1 PM $ 80.36
+0.00%
$ 80,361 $ 4,186
Dec 11, 12 PM $ 80.36
+0.00%
$ 80,361 $ 4,142
Dec 11, 11 AM $ 79.7
+0.00%
$ 79,696 $ 4,307
Dec 11, 9 AM $ 79.92
-0.51%
$ 79,924 $ 4,466
Dec 11, 8 AM $ 80.33
+0.00%
$ 80,331 $ 4,455
Dec 11, 7 AM $ 80.33
+0.00%
$ 80,331 $ 4,455
Dec 11, 6 AM $ 79.21
+0.00%
$ 79,209 $ 1,583
Dec 11, 5 AM $ 79.73
+0.00%
$ 79,726 $ 1,474
Dec 11, 4 AM $ 79.73
+0.00%
$ 79,726 $ 1,531
Dec 11, 2 AM $ 79.73
+0.00%
$ 79,726 $ 1,531
Dec 11, 12 AM $ 81.02
+0.00%
$ 81,016 $ 1,634
Dec 10, 11 PM $ 79.63
+0.00%
$ 79,626 $ 1,266
Dec 10, 8 PM $ 80.68
+0.46%
$ 80,678 $ 1,491
Dec 10, 7 PM $ 80.07
+0.00%
$ 80,073 $ 1,459
Dec 10, 5 PM $ 79.86
+0.12%
$ 79,864 $ 1,440
Dec 10, 3 PM $ 78.84
+0.00%
$ 78,842 $ 1,499