Cisco xStock Historical Data

CSCOX Page 7
Download
Date Close Price change Market cap Trading volume
Apr 8, 12 AM $ 83.54
+1.68%
$ 83,540 $ 25,128
Apr 7, 11 PM $ 82.16
+2.22%
$ 82,163 $ 25,115
Apr 7, 10 PM $ 80.38
-1.63%
$ 80,382 $ 24,825
Apr 7, 9 PM $ 81.71
-1.46%
$ 81,710 $ 24,932
Apr 7, 8 PM $ 82.92
+1.11%
$ 82,920 $ 25,020
Apr 7, 7 PM $ 82.01
+0.70%
$ 82,010 $ 26,458
Apr 7, 6 PM $ 81.46
-0.63%
$ 81,463 $ 26,225
Apr 7, 5 PM $ 81.98
+0.34%
$ 81,980 $ 26,359
Apr 7, 4 PM $ 81.7
-0.09%
$ 81,704 $ 25,677
Apr 7, 3 PM $ 81.78
+0.09%
$ 81,776 $ 25,500
Apr 7, 2 PM $ 81.7
+0.84%
$ 81,700 $ 26,992
Apr 7, 1 PM $ 81.02
-0.61%
$ 81,020 $ 26,733
Apr 7, 12 PM $ 81.52
+0.45%
$ 81,520 $ 27,996
Apr 7, 11 AM $ 81.32
+0.37%
$ 81,320 $ 32,450
Apr 7, 10 AM $ 81.02
-0.87%
$ 81,020 $ 32,381
Apr 7, 9 AM $ 81.73
-0.14%
$ 81,730 $ 32,396
Apr 7, 8 AM $ 81.85
+1.62%
$ 81,846 $ 32,435
Apr 7, 7 AM $ 80.54
-0.19%
$ 80,540 $ 32,312
Apr 7, 6 AM $ 80.69
-1.31%
$ 80,690 $ 32,474
Apr 7, 5 AM $ 81.76
+2.34%
$ 81,760 $ 32,421
Apr 7, 4 AM $ 79.89
-1.02%
$ 79,890 $ 31,496
Apr 7, 3 AM $ 80.72
+0.20%
$ 80,716 $ 29,783
Apr 7, 2 AM $ 80.56
-1.53%
$ 80,557 $ 29,687
Apr 7, 1 AM $ 81.81
+2.78%
$ 81,810 $ 29,820
Apr 7, 12 AM $ 79.6
-3.82%
$ 79,600 $ 29,822
Apr 6, 11 PM $ 82.76
+4.22%
$ 82,760 $ 29,911
Apr 6, 10 PM $ 79.41
-3.08%
$ 79,409 $ 30,011
Apr 6, 9 PM $ 81.93
+0.30%
$ 81,934 $ 29,945
Apr 6, 8 PM $ 81.69
+0.09%
$ 81,690 $ 29,667
Apr 6, 7 PM $ 81.61
+0.52%
$ 81,614 $ 28,158
Apr 6, 6 PM $ 81.19
+0.59%
$ 81,190 $ 27,847
Apr 6, 5 PM $ 80.71
-0.04%
$ 80,710 $ 27,887
Apr 6, 4 PM $ 80.75
-0.05%
$ 80,746 $ 27,785
Apr 6, 3 PM $ 80.79
-0.72%
$ 80,785 $ 27,955
Apr 6, 2 PM $ 80.32
+0.05%
$ 80,316 $ 26,201
Apr 6, 1 PM $ 80.28
-0.26%
$ 80,280 $ 26,342
Apr 6, 12 PM $ 80.49
+0.57%
$ 80,485 $ 23,917
Apr 6, 11 AM $ 80.03
-0.78%
$ 80,026 $ 19,576
Apr 6, 10 AM $ 80.65
+0.39%
$ 80,654 $ 19,591
Apr 6, 9 AM $ 80.34
-1.00%
$ 80,340 $ 19,515
Apr 6, 8 AM $ 81.15
-0.06%
$ 81,150 $ 19,589
Apr 6, 7 AM $ 81.2
+0.32%
$ 81,200 $ 19,672
Apr 6, 6 AM $ 80.94
+1.34%
$ 80,940 $ 19,665
Apr 6, 5 AM $ 79.87
-1.32%
$ 79,866 $ 19,735
Apr 6, 4 AM $ 80.93
-1.71%
$ 80,933 $ 19,773
Apr 6, 3 AM $ 82.34
+2.26%
$ 82,340 $ 19,837
Apr 6, 2 AM $ 80.52
-3.30%
$ 80,522 $ 19,843
Apr 6, 1 AM $ 83.27
+0.84%
$ 83,271 $ 19,917
Apr 6, 12 AM $ 82.58
+2.98%
$ 82,580 $ 19,885
Apr 5, 11 PM $ 80.19
-0.34%
$ 80,190 $ 19,591