Cisco xStock Historical Data

CSCOX Page 67
Download
Date Close Price change Market cap Trading volume
Dec 1, 7 AM $ 76.75
-2.24%
$ 76,748 $ 845
Dec 1, 6 AM $ 78.5
+4.46%
$ 78,505 $ 841
Dec 1, 5 AM $ 75.15
+0.00%
$ 75,151 $ 706
Nov 28, 9 PM $ 79.03
+0.00%
$ 79,031 $ 19,566
Nov 28, 8 PM $ 79.03
+1.98%
$ 79,031 $ 18,719
Nov 28, 7 PM $ 77.49
+1.09%
$ 77,493 $ 17,412
Nov 28, 6 PM $ 77.49
+1.07%
$ 77,493 $ 16,813
Nov 28, 5 PM $ 76.66
-0.03%
$ 76,659 $ 15,511
Nov 28, 4 PM $ 76.64
+0.14%
$ 76,639 $ 2,926
Nov 28, 3 PM $ 76.89
+0.52%
$ 76,887 $ 2,465
Nov 28, 2 PM $ 75.71
-0.72%
$ 75,706 $ 1,427
Nov 28, 1 PM $ 76.28
+2.53%
$ 76,282 $ 893
Nov 28, 12 PM $ 74.4
-2.51%
$ 74,397 $ 462
Nov 28, 11 AM $ 74.14
+0.00%
$ 74,139 $ 128
Nov 28, 8 AM $ 78.41
+0.00%
$ 78,406 $ 83
Nov 28, 7 AM $ 78.41
+0.00%
$ 78,406 $ 83
Nov 26, 7 PM $ 76.73
+0.00%
$ 76,729 $ 1,621
Nov 26, 6 PM $ 76.06
-0.47%
$ 76,064 $ 1,687
Nov 26, 5 PM $ 76.37
-0.03%
$ 76,371 $ 1,500
Nov 26, 4 PM $ 75.93
+0.57%
$ 75,935 $ 1,493
Nov 26, 3 PM $ 76.29
-0.53%
$ 76,292 $ 1,332
Nov 26, 2 PM $ 76.08
-0.70%
$ 76,084 $ 1,307
Nov 26, 12 PM $ 74.6
+0.00%
$ 74,595 $ 1,240
Nov 26, 10 AM $ 76.48
+0.00%
$ 76,481 $ 1,124
Nov 26, 9 AM $ 76.48
+0.00%
$ 76,481 $ 1,124
Nov 26, 7 AM $ 76.48
-0.13%
$ 76,481 $ 1,521
Nov 26, 6 AM $ 76.58
+0.00%
$ 76,580 $ 1,525
Nov 26, 2 AM $ 76.47
+0.00%
$ 76,471 $ 1,451
Nov 26, 12 AM $ 76.63
+0.00%
$ 76,629 $ 1,329
Nov 25, 11 PM $ 76.63
+0.81%
$ 76,629 $ 1,297
Nov 25, 7 PM $ 76.89
+0.26%
$ 76,887 $ 1,542
Nov 25, 6 PM $ 76.74
-0.01%
$ 76,739 $ 1,499
Nov 25, 5 PM $ 76.5
+0.00%
$ 76,500 $ 1,448
Nov 25, 2 PM $ 76.18
+0.24%
$ 76,183 $ 1,629
Nov 25, 10 AM $ 76.25
+0.00%
$ 76,252 $ 1,531
Nov 25, 9 AM $ 76.25
+0.10%
$ 76,252 $ 1,531
Nov 25, 8 AM $ 76.17
+0.04%
$ 76,173 $ 1,378
Nov 25, 7 AM $ 77.97
+0.00%
$ 77,969 $ 1,203
Nov 25, 6 AM $ 76.06
+0.00%
$ 76,064 $ 1,259
Nov 25, 5 AM $ 76.06
+0.00%
$ 76,064 $ 1,216
Nov 24, 8 PM $ 75.75
+0.00%
$ 75,746 $ 1,292
Nov 24, 6 PM $ 76.16
+0.00%
$ 76,163 $ 890
Nov 24, 5 PM $ 76.16
+0.00%
$ 76,163 $ 770
Nov 24, 4 PM $ 76.13
-0.38%
$ 76,133 $ 770
Nov 24, 3 PM $ 76.51
-2.36%
$ 76,510 $ 490
Nov 24, 2 PM $ 78.36
+0.00%
$ 78,356 $ 421
Nov 24, 1 PM $ 78.36
+0.00%
$ 78,356 $ 421
Nov 24, 11 AM $ 76.52
+0.00%
$ 76,520 $ 421
Nov 24, 10 AM $ 76.52
+0.00%
$ 76,520 $ 295
Nov 24, 9 AM $ 76.52
+0.22%
$ 76,520 $ 295