Cisco xStock Historical Data

CSCOX Page 66
Download
Date Close Price change Market cap Trading volume
Dec 3, 6 PM $ 77.41
+0.10%
$ 77,413 $ 1,922
Dec 3, 5 PM $ 77.27
+5.09%
$ 77,274 $ 2,113
Dec 3, 4 PM $ 77.37
+0.23%
$ 77,374 $ 2,490
Dec 3, 3 PM $ 77.24
-1.27%
$ 77,245 $ 2,725
Dec 3, 2 PM $ 78.24
+1.40%
$ 78,237 $ 2,990
Dec 3, 1 PM $ 76.92
-0.30%
$ 76,917 $ 2,938
Dec 3, 12 PM $ 77.18
+0.03%
$ 77,175 $ 3,116
Dec 3, 11 AM $ 77.14
+0.00%
$ 77,135 $ 3,323
Dec 3, 10 AM $ 77.2
+0.17%
$ 77,195 $ 3,302
Dec 3, 9 AM $ 77.07
+0.01%
$ 77,066 $ 3,349
Dec 3, 8 AM $ 77.06
-0.06%
$ 77,056 $ 3,381
Dec 3, 6 AM $ 77.24
+0.10%
$ 77,245 $ 3,286
Dec 3, 5 AM $ 77.17
+0.00%
$ 77,165 $ 3,260
Dec 3, 4 AM $ 77.24
+0.00%
$ 77,245 $ 3,251
Dec 3, 3 AM $ 77.31
+0.00%
$ 77,314 $ 3,165
Dec 3, 12 AM $ 77.31
-3.49%
$ 77,314 $ 3,203
Dec 2, 10 PM $ 80.11
+0.00%
$ 80,113 $ 3,649
Dec 2, 9 PM $ 80.08
+4.10%
$ 80,083 $ 3,649
Dec 2, 8 PM $ 76.93
-0.95%
$ 76,927 $ 3,318
Dec 2, 7 PM $ 75.94
-0.36%
$ 75,945 $ 3,168
Dec 2, 6 PM $ 77.01
+1.07%
$ 77,006 $ 3,099
Dec 2, 5 PM $ 76.24
+0.21%
$ 77,096 $ 3,097
Dec 2, 4 PM $ 76.09
+1.00%
$ 76,094 $ 2,680
Dec 2, 3 PM $ 76.94
+1.37%
$ 76,937 $ 2,179
Dec 2, 2 PM $ 75.94
-0.13%
$ 75,945 $ 5,679
Dec 2, 1 PM $ 76.04
-0.20%
$ 76,044 $ 5,760
Dec 2, 12 PM $ 75.93
+0.04%
$ 75,935 $ 6,009
Dec 2, 11 AM $ 76.39
+0.38%
$ 76,391 $ 5,898
Dec 2, 10 AM $ 76.1
+0.26%
$ 76,103 $ 5,929
Dec 2, 9 AM $ 75.9
-0.08%
$ 75,905 $ 5,881
Dec 2, 8 AM $ 76.01
+0.00%
$ 76,014 $ 6,030
Dec 2, 7 AM $ 75.95
+0.00%
$ 75,955 $ 6,054
Dec 2, 6 AM $ 75.95
+0.00%
$ 75,955 $ 6,040
Dec 2, 5 AM $ 75.96
+0.01%
$ 75,965 $ 6,100
Dec 2, 1 AM $ 75.96
+0.16%
$ 75,965 $ 6,756
Dec 2, 12 AM $ 75.85
-2.76%
$ 75,845 $ 6,713
Dec 1, 8 PM $ 78.19
+2.48%
$ 78,187 $ 6,577
Dec 1, 7 PM $ 76.35
+0.05%
$ 76,352 $ 6,347
Dec 1, 6 PM $ 76.36
+0.04%
$ 76,361 $ 6,306
Dec 1, 5 PM $ 76.77
+0.81%
$ 76,768 $ 6,046
Dec 1, 4 PM $ 76.3
+0.00%
$ 76,302 $ 5,892
Dec 1, 3 PM $ 76
+0.01%
$ 76,004 $ 5,797
Dec 1, 2 PM $ 76.93
+0.96%
$ 76,927 $ 2,160
Dec 1, 1 PM $ 76.19
-0.45%
$ 76,193 $ 1,881
Dec 1, 12 PM $ 76.54
-0.73%
$ 76,540 $ 1,570
Dec 1, 11 AM $ 77.11
+0.63%
$ 77,106 $ 1,370
Dec 1, 10 AM $ 76.62
+0.00%
$ 76,619 $ 1,236
Dec 1, 9 AM $ 77.11
-0.80%
$ 77,106 $ 1,075
Dec 1, 8 AM $ 76.75
+0.00%
$ 76,748 $ 868
Dec 1, 7 AM $ 76.75
-2.24%
$ 76,748 $ 845