Cisco xStock Historical Data

CSCOX Page 68
Download
Date Close Price change Market cap Trading volume
Nov 24, 10 AM $ 76.52
+0.00%
$ 76,520 $ 295
Nov 24, 9 AM $ 76.52
+0.22%
$ 76,520 $ 295
Nov 24, 7 AM $ 76.35
+0.00%
$ 76,352 $ 206
Nov 24, 6 AM $ 76.36
+0.00%
$ 76,361 $ 190
Nov 24, 5 AM $ 76.45
+0.00%
$ 76,451 $ 117
Nov 24, 4 AM $ 76.45
+0.16%
$ 76,451 $ 117
Nov 21, 9 PM $ 76.03
+0.00%
$ 76,034 $ 705
Nov 21, 4 PM $ 76.1
+0.00%
$ 76,103 $ 850
Nov 21, 9 AM $ 75.62
+0.00%
$ 75,617 $ 1,056
Nov 21, 8 AM $ 75.62
-0.07%
$ 75,617 $ 967
Nov 21, 7 AM $ 77.69
+0.00%
$ 77,691 $ 928
Nov 21, 6 AM $ 77.69
+0.00%
$ 77,691 $ 927
Nov 21, 5 AM $ 77.69
+0.00%
$ 77,691 $ 956
Nov 21, 2 AM $ 75.83
+0.00%
$ 75,826 $ 972
Nov 21, 1 AM $ 77.44
+0.00%
$ 77,443 $ 847
Nov 21, 12 AM $ 77.44
+0.00%
$ 77,443 $ 871
Nov 20, 10 PM $ 77.44
+0.00%
$ 77,443 $ 885
Nov 20, 8 PM $ 76.57
+0.00%
$ 76,570 $ 934
Nov 20, 6 PM $ 77.12
+0.00%
$ 77,116 $ 601
Nov 20, 4 PM $ 79.17
-0.21%
$ 79,170 $ 1,964
Nov 20, 3 PM $ 79.56
-0.24%
$ 79,557 $ 2,046
Nov 20, 2 PM $ 79.47
+1.05%
$ 79,468 $ 2,127
Nov 20, 1 PM $ 78.64
-1.04%
$ 78,644 $ 1,968
Nov 20, 8 AM $ 78.89
+0.00%
$ 78,892 $ 3,422
Nov 20, 7 AM $ 78.89
+0.00%
$ 78,892 $ 3,422
Nov 20, 6 AM $ 78.89
-0.06%
$ 78,892 $ 3,422
Nov 20, 5 AM $ 78.94
+0.00%
$ 78,942 $ 3,394
Nov 20, 4 AM $ 78.94
+0.00%
$ 78,942 $ 3,394
Nov 20, 3 AM $ 78.94
+0.00%
$ 78,942 $ 3,394
Nov 20, 2 AM $ 78.93
+0.00%
$ 78,932 $ 3,378
Nov 20, 1 AM $ 79.04
+0.00%
$ 79,041 $ 3,491
Nov 19, 9 PM $ 78.78
+0.00%
$ -- $ 3,442
Nov 19, 5 PM $ 77.6
+0.00%
$ 77,602 $ 4,021
Nov 19, 4 PM $ 78.05
-0.68%
$ 78,048 $ 2,939
Nov 19, 3 PM $ 77.81
-1.21%
$ 77,810 $ 2,958
Nov 19, 1 PM $ 77.54
+0.96%
$ 77,542 $ 31,497
Nov 19, 12 PM $ 78.2
+0.19%
$ 78,197 $ 31,071
Nov 19, 11 AM $ 77
+0.00%
$ 76,997 $ 30,730
Nov 19, 8 AM $ 78.31
+0.00%
$ 78,306 $ 30,849
Nov 19, 5 AM $ 78.31
+0.00%
$ 78,306 $ 31,012
Nov 19, 4 AM $ 78.31
+0.00%
$ 78,306 $ 31,012
Nov 19, 3 AM $ 78.31
+0.00%
$ 78,306 $ 31,012
Nov 19, 1 AM $ 77.6
+0.00%
$ 77,602 $ 31,126
Nov 19, 12 AM $ 78.14
+0.00%
$ 78,138 $ 30,735
Nov 18, 9 PM $ 78.14
+0.00%
$ 78,138 $ 30,932
Nov 18, 7 PM $ 77.92
+0.10%
$ 77,919 $ 30,820
Nov 18, 6 PM $ 77.77
+0.59%
$ 77,771 $ 30,584
Nov 18, 4 PM $ 76.09
-1.82%
$ 76,094 $ 31,813
Nov 18, 3 PM $ 77.51
-1.01%
$ 77,513 $ 8,591
Nov 18, 10 AM $ 77.68
+0.00%
$ 77,681 $ 4,638