Cisco xStock Historical Data

CSCOX Page 7
Download
Date Close Price change Market cap Trading volume
Aug 2, 9 PM $ 120.36
-0.26%
$ 120,358 $ 11,400
Aug 2, 8 PM $ 120.67
+0.35%
$ 120,672 $ 11,442
Aug 2, 7 PM $ 120.25
+0.41%
$ 120,254 $ 11,382
Aug 2, 6 PM $ 119.76
+0.24%
$ 119,762 $ 11,381
Aug 2, 5 PM $ 119.48
+0.65%
$ 119,481 $ 11,381
Aug 2, 4 PM $ 118.71
+0.00%
$ 118,712 $ 12,869
Aug 2, 3 PM $ 118.71
-0.17%
$ 118,708 $ 14,516
Aug 2, 2 PM $ 118.91
+0.21%
$ 118,911 $ 14,619
Aug 2, 1 PM $ 118.66
+0.30%
$ 118,663 $ 14,603
Aug 2, 12 PM $ 118.31
+0.12%
$ 118,307 $ 14,552
Aug 2, 11 AM $ 118.16
+0.14%
$ 118,163 $ 14,551
Aug 2, 10 AM $ 117.99
+0.01%
$ 117,994 $ 14,524
Aug 2, 9 AM $ 117.99
+0.19%
$ 117,988 $ 14,537
Aug 2, 8 AM $ 117.76
+0.38%
$ 117,762 $ 14,464
Aug 2, 7 AM $ 117.32
+0.18%
$ 117,318 $ 14,294
Aug 2, 6 AM $ 117.1
-0.20%
$ 117,103 $ 14,152
Aug 2, 5 AM $ 117.34
-0.36%
$ 117,339 $ 14,136
Aug 2, 4 AM $ 117.77
+0.23%
$ 117,768 $ 14,219
Aug 2, 3 AM $ 117.5
-0.25%
$ 117,500 $ 14,238
Aug 2, 2 AM $ 117.79
-0.26%
$ 117,794 $ 14,619
Aug 2, 1 AM $ 118.1
-0.28%
$ 118,096 $ 15,758
Aug 2, 12 AM $ 118.42
+0.01%
$ 118,422 $ 16,386
Aug 1, 11 PM $ 118.41
-0.05%
$ 118,409 $ 16,851
Aug 1, 10 PM $ 118.47
+0.28%
$ 118,470 $ 19,520
Aug 1, 9 PM $ 118.13
-0.02%
$ 118,135 $ 22,808
Aug 1, 8 PM $ 118.16
+0.20%
$ 118,163 $ 25,685
Aug 1, 7 PM $ 117.93
+0.00%
$ 117,927 $ 30,175
Aug 1, 6 PM $ 117.93
+0.17%
$ 117,932 $ 36,520
Aug 1, 5 PM $ 117.73
-0.31%
$ 117,728 $ 40,483
Aug 1, 4 PM $ 118.1
-0.40%
$ 118,099 $ 40,355
Aug 1, 3 PM $ 118.57
-0.02%
$ 118,574 $ 43,536
Aug 1, 2 PM $ 118.6
+0.03%
$ 118,600 $ 45,456
Aug 1, 1 PM $ 118.56
+0.04%
$ 118,563 $ 48,187
Aug 1, 12 PM $ 118.51
-0.01%
$ 118,512 $ 50,114
Aug 1, 11 AM $ 118.52
+0.06%
$ 118,524 $ 53,978
Aug 1, 10 AM $ 118.45
-0.03%
$ 118,452 $ 56,924
Aug 1, 9 AM $ 118.48
+0.07%
$ 118,484 $ 60,464
Aug 1, 8 AM $ 118.4
-0.03%
$ 118,399 $ 63,672
Aug 1, 7 AM $ 118.43
+0.16%
$ 118,433 $ 65,040
Aug 1, 6 AM $ 118.25
+0.11%
$ 118,248 $ 66,377
Aug 1, 5 AM $ 118.12
-0.16%
$ 118,121 $ 68,795
Aug 1, 4 AM $ 118.31
+0.05%
$ 118,307 $ 71,756
Aug 1, 3 AM $ 118.25
+1.59%
$ 118,247 $ 73,988
Aug 1, 2 AM $ 116.39
-0.43%
$ 116,394 $ 76,282
Aug 1, 1 AM $ 116.9
+0.17%
$ 116,899 $ 77,803
Aug 1, 12 AM $ 116.69
+0.01%
$ 116,694 $ 80,326
Jul 31, 11 PM $ 116.68
-0.08%
$ 116,683 $ 81,184
Jul 31, 10 PM $ 116.77
-0.01%
$ 116,775 $ 81,457
Jul 31, 9 PM $ 116.78
-0.10%
$ 116,783 $ 80,378
Jul 31, 8 PM $ 116.9
-0.88%
$ 116,896 $ 81,486