Cisco xStock Historical Data

CSCOX Page 65
Download
Date Close Price change Market cap Trading volume
Dec 8, 7 AM $ 78.47
-0.08%
$ 78,465 $ 4,341
Dec 8, 6 AM $ 78.52
+0.05%
$ 78,525 $ 4,251
Dec 8, 5 AM $ 78.49
+1.11%
$ 78,485 $ 4,062
Dec 8, 4 AM $ 77.62
+0.00%
$ 77,622 $ 3,837
Dec 5, 9 PM $ 77.32
-0.84%
$ 77,324 $ 6,292
Dec 5, 8 PM $ 77.78
+0.01%
$ 77,781 $ 6,615
Dec 5, 7 PM $ 77.87
+0.11%
$ 77,870 $ 6,505
Dec 5, 6 PM $ 78.3
+0.11%
$ 78,297 $ 6,453
Dec 5, 5 PM $ 78.01
+0.54%
$ 78,009 $ 6,571
Dec 5, 4 PM $ 77.58
-0.71%
$ 77,582 $ 6,552
Dec 5, 3 PM $ 77.95
+0.19%
$ 77,949 $ 6,523
Dec 5, 2 PM $ 77.94
+0.50%
$ 77,939 $ 5,270
Dec 5, 1 PM $ 77.55
-0.50%
$ 77,552 $ 5,452
Dec 5, 12 PM $ 77.64
-0.53%
$ 77,642 $ 5,713
Dec 5, 11 AM $ 77.94
+0.00%
$ 77,939 $ 6,471
Dec 5, 10 AM $ 77.94
+0.00%
$ 77,939 $ 6,895
Dec 5, 9 AM $ 77.94
-0.24%
$ 77,939 $ 7,266
Dec 5, 8 AM $ 77.8
+0.00%
$ 77,800 $ 7,904
Dec 5, 7 AM $ 78.21
+0.15%
$ 78,207 $ 7,831
Dec 5, 6 AM $ 78.21
-0.03%
$ 78,207 $ 7,625
Dec 5, 5 AM $ 77.64
-0.60%
$ 78,227 $ 7,026
Dec 5, 4 AM $ 78.2
+0.75%
$ 78,197 $ 6,977
Dec 5, 3 AM $ 78.16
+0.74%
$ 78,158 $ 6,703
Dec 5, 2 AM $ 77.58
+0.00%
$ 77,582 $ 6,734
Dec 5, 1 AM $ 78.13
-0.06%
$ 78,128 $ 6,734
Dec 5, 12 AM $ 78.18
+0.00%
$ 78,177 $ 6,763
Dec 4, 11 PM $ 80.86
+0.00%
$ 80,857 $ 6,763
Dec 4, 10 PM $ 80.87
+4.50%
$ 80,867 $ 6,936
Dec 4, 9 PM $ 77.27
-0.56%
$ 77,274 $ 6,578
Dec 4, 8 PM $ 77.8
+0.49%
$ 77,800 $ 6,216
Dec 4, 7 PM $ 77.37
-0.09%
$ 77,374 $ 6,531
Dec 4, 6 PM $ 77.19
-0.52%
$ 77,185 $ 6,469
Dec 4, 5 PM $ 77.56
-0.26%
$ 77,562 $ 6,170
Dec 4, 4 PM $ 77.64
+0.23%
$ 77,642 $ 5,898
Dec 4, 3 PM $ 77.55
-0.08%
$ 77,552 $ 5,619
Dec 4, 2 PM $ 77.6
-0.08%
$ 77,602 $ 5,393
Dec 4, 1 PM $ 77.65
-0.17%
$ 77,651 $ 4,993
Dec 4, 12 PM $ 78.06
+0.25%
$ 78,058 $ 4,772
Dec 4, 11 AM $ 77.43
-0.03%
$ 77,433 $ 4,110
Dec 4, 10 AM $ 77.45
-0.56%
$ 77,453 $ 3,207
Dec 4, 9 AM $ 77.69
+0.19%
$ 77,691 $ 2,964
Dec 4, 8 AM $ 77.77
-4.36%
$ 77,771 $ 2,210
Dec 4, 7 AM $ 81.31
+4.78%
$ 81,313 $ 2,197
Dec 4, 6 AM $ 77.69
+0.00%
$ 77,691 $ 1,964
Dec 4, 1 AM $ 77.71
+0.00%
$ -- $ 1,985
Dec 4, 12 AM $ 77.71
+0.00%
$ 77,711 $ 1,990
Dec 3, 9 PM $ 77.74
+0.00%
$ 77,741 $ 2,072
Dec 3, 8 PM $ 77.85
+0.37%
$ 77,850 $ 2,043
Dec 3, 7 PM $ 77.52
+0.14%
$ 77,522 $ 1,839
Dec 3, 6 PM $ 77.41
+0.10%
$ 77,413 $ 1,922