Cisco xStock Historical Data

CSCOX Page 64
Download
Date Close Price change Market cap Trading volume
Dec 10, 5 PM $ 79.86
+0.12%
$ 79,864 $ 1,440
Dec 10, 3 PM $ 78.84
+0.00%
$ 78,842 $ 1,499
Dec 10, 2 PM $ 79.17
+0.00%
$ 79,170 $ 1,593
Dec 10, 1 PM $ 79.23
+0.00%
$ 79,229 $ 1,638
Dec 10, 12 PM $ 79.23
+0.23%
$ 79,229 $ 1,781
Dec 10, 11 AM $ 79.02
+0.11%
$ 79,021 $ 2,836
Dec 10, 10 AM $ 79.31
+0.00%
$ 79,309 $ 2,685
Dec 10, 9 AM $ 79.32
-0.19%
$ 79,319 $ 2,832
Dec 10, 8 AM $ 79.47
+0.00%
$ 79,468 $ 3,134
Dec 10, 7 AM $ 79.47
+0.02%
$ 79,468 $ 3,306
Dec 10, 6 AM $ 79.45
-0.01%
$ 79,448 $ 3,393
Dec 10, 5 AM $ 79.32
+0.00%
$ 79,319 $ 3,394
Dec 10, 4 AM $ 79.32
+0.00%
$ 79,319 $ 3,501
Dec 10, 12 AM $ 79.51
+0.00%
$ 79,507 $ 3,700
Dec 9, 10 PM $ 79.51
+0.00%
$ 79,507 $ 3,605
Dec 9, 9 PM $ 79.51
-0.05%
$ 79,507 $ 3,633
Dec 9, 8 PM $ 79.69
+0.00%
$ -- $ 3,508
Dec 9, 7 PM $ 79.83
+0.00%
$ 79,835 $ 3,529
Dec 9, 6 PM $ 79.77
+0.17%
$ 79,765 $ 3,610
Dec 9, 5 PM $ 79.62
+0.85%
$ 79,616 $ 3,610
Dec 9, 4 PM $ 78.94
+0.00%
$ 78,942 $ 3,825
Dec 9, 3 PM $ 79.04
+0.38%
$ 79,041 $ 3,943
Dec 9, 2 PM $ 78.74
-0.06%
$ 78,743 $ 4,099
Dec 9, 1 PM $ 78.8
-0.01%
$ 78,803 $ 4,146
Dec 9, 12 PM $ 78.98
-0.50%
$ 78,981 $ 4,113
Dec 9, 11 AM $ 78.58
+0.00%
$ 78,584 $ 4,144
Dec 9, 10 AM $ 79.25
+0.00%
$ 79,249 $ 4,230
Dec 9, 9 AM $ 78.77
+0.00%
$ 78,773 $ 4,304
Dec 9, 8 AM $ 78.77
-0.28%
$ 78,773 $ 4,282
Dec 9, 7 AM $ 78.99
+0.49%
$ 78,991 $ 4,372
Dec 9, 6 AM $ 78.98
+0.01%
$ 78,981 $ 4,223
Dec 9, 5 AM $ 78.97
+0.40%
$ 78,971 $ 4,385
Dec 9, 4 AM $ 78.68
+0.03%
$ 78,684 $ 4,530
Dec 9, 1 AM $ 79.02
+0.66%
$ 79,021 $ 5,885
Dec 8, 10 PM $ 78.96
+0.00%
$ -- $ 8,081
Dec 8, 9 PM $ 78.79
+0.00%
$ 78,793 $ 8,050
Dec 8, 8 PM $ 78.81
-0.13%
$ 78,813 $ 8,000
Dec 8, 7 PM $ 78.46
-0.47%
$ 78,455 $ 7,872
Dec 8, 6 PM $ 78.98
-0.35%
$ 78,981 $ 7,734
Dec 8, 5 PM $ 79.19
-0.13%
$ 79,190 $ 7,692
Dec 8, 4 PM $ 79.27
-0.01%
$ 79,269 $ 7,335
Dec 8, 3 PM $ 79.19
+0.33%
$ 79,190 $ 7,135
Dec 8, 2 PM $ 79.1
+0.99%
$ 79,100 $ 6,843
Dec 8, 1 PM $ 78.07
-0.15%
$ 78,068 $ 6,621
Dec 8, 12 PM $ 77.83
-0.83%
$ 77,830 $ 6,547
Dec 8, 11 AM $ 78.3
+0.65%
$ 78,297 $ 5,292
Dec 8, 10 AM $ 78.32
-0.11%
$ 78,316 $ 5,142
Dec 8, 9 AM $ 78.41
+0.20%
$ 78,406 $ 4,940
Dec 8, 8 AM $ 77.89
-0.73%
$ 77,890 $ 4,628
Dec 8, 7 AM $ 78.47
-0.08%
$ 78,465 $ 4,341