Cisco xStock Historical Data

CSCOX Page 69
Download
Date Close Price change Market cap Trading volume
Nov 18, 10 AM $ 77.68
+0.00%
$ 77,681 $ 4,638
Nov 18, 9 AM $ 78.31
+0.00%
$ 78,306 $ 4,667
Nov 18, 7 AM $ 78.31
+0.00%
$ 78,306 $ 4,764
Nov 18, 6 AM $ 77.59
+0.00%
$ 77,592 $ 4,764
Nov 17, 8 PM $ 78.06
+0.00%
$ 78,058 $ 4,779
Nov 17, 6 PM $ 78.96
+0.67%
$ 78,961 $ 4,713
Nov 17, 5 PM $ 79.26
-0.55%
$ 79,259 $ 2,871
Nov 17, 4 PM $ 79.24
+0.05%
$ 79,239 $ 2,552
Nov 17, 3 PM $ 79.52
+0.73%
$ 79,517 $ 2,190
Nov 17, 2 PM $ 78.48
+0.00%
$ 78,475 $ 1,438
Nov 17, 1 PM $ 78.48
+0.27%
$ 78,475 $ 1,325
Nov 17, 12 PM $ 77.56
-0.90%
$ 77,562 $ 1,099
Nov 17, 11 AM $ 77.44
-1.66%
$ 77,443 $ 945
Nov 17, 10 AM $ 78.15
+0.00%
$ 78,148 $ 757
Nov 17, 9 AM $ 77.78
-0.57%
$ 77,781 $ 643
Nov 17, 8 AM $ 78.23
+0.18%
$ 78,227 $ 354
Nov 17, 7 AM $ 78.09
+0.00%
$ 78,088 $ 329
Nov 17, 6 AM $ 78.09
+0.00%
$ 78,088 $ 329
Nov 14, 9 PM $ 77.79
+0.00%
$ 77,790 $ 1,809
Nov 14, 8 PM $ 78.3
-0.74%
$ 78,297 $ 1,845
Nov 14, 7 PM $ 77.88
+0.67%
$ 77,880 $ 1,833
Nov 14, 6 PM $ 78.37
+0.33%
$ 78,366 $ 2,373
Nov 14, 3 PM $ 76.91
-0.45%
$ 76,907 $ 2,308
Nov 14, 2 PM $ 77.84
+1.46%
$ 77,840 $ 4,604
Nov 14, 1 PM $ 76.28
-0.32%
$ 76,282 $ 4,861
Nov 14, 10 AM $ 77.11
+0.00%
$ 77,106 $ 5,510
Nov 14, 9 AM $ 77.14
-2.79%
$ 77,135 $ 5,584
Nov 14, 8 AM $ 79.35
+0.00%
$ 79,348 $ 5,654
Nov 14, 5 AM $ 75.53
+0.00%
$ 75,528 $ 6,830
Nov 14, 4 AM $ 75.53
+0.00%
$ 75,528 $ 7,063
Nov 13, 8 PM $ 77.55
+0.00%
$ -- $ 8,249
Nov 13, 7 PM $ 77.28
-0.76%
$ 77,284 $ 8,247
Nov 13, 6 PM $ 77
-0.58%
$ 76,997 $ 7,644
Nov 13, 5 PM $ 77.17
+0.35%
$ 77,165 $ 7,607
Nov 13, 3 PM $ 77.5
+0.92%
$ 77,503 $ 8,273
Nov 13, 2 PM $ 77.36
-0.78%
$ 77,364 $ 6,050
Nov 13, 1 PM $ 78.22
-1.92%
$ 78,217 $ 6,335
Nov 13, 12 PM $ 78.94
-1.19%
$ 78,942 $ 5,975
Nov 13, 11 AM $ 79.21
+0.00%
$ 79,209 $ 5,245
Nov 13, 10 AM $ 79.21
-0.01%
$ 79,209 $ 5,243
Nov 13, 8 AM $ 81.3
-0.13%
$ 81,303 $ 5,036
Nov 13, 7 AM $ 77.42
-4.85%
$ 77,423 $ 4,798
Nov 13, 6 AM $ 81.37
+0.00%
$ 81,373 $ 4,500
Nov 13, 5 AM $ 81.42
+2.63%
$ 81,422 $ 3,682
Nov 13, 4 AM $ 79.34
+0.00%
$ 79,338 $ 3,412
Nov 13, 3 AM $ 79.39
+0.00%
$ 79,388 $ 3,412
Nov 12, 4 PM $ 72.22
+0.00%
$ 72,223 $ 1,649
Nov 12, 2 PM $ 72.15
+0.11%
$ 72,154 $ 1,410
Nov 12, 1 PM $ 71.54
+0.00%
$ 71,539 $ 755
Nov 12, 10 AM $ 71.66
+0.00%
$ 71,658 $ 856