Cisco xStock Historical Data

CSCOX Page 70
Download
Date Close Price change Market cap Trading volume
Nov 12, 10 AM $ 71.66
+0.00%
$ 71,658 $ 856
Nov 12, 9 AM $ 71.66
+0.00%
$ 71,658 $ 842
Nov 12, 8 AM $ 71.66
-0.40%
$ 71,658 $ 860
Nov 12, 7 AM $ 71.95
+0.18%
$ 71,945 $ 994
Nov 12, 6 AM $ 71.82
+0.00%
$ 71,816 $ 966
Nov 12, 3 AM $ 71.82
+0.00%
$ 71,816 $ 987
Nov 12, 2 AM $ 71.82
+0.00%
$ 71,816 $ 987
Nov 11, 4 PM $ 71.35
+0.01%
$ 71,350 $ 1,982
Nov 11, 3 PM $ 71.4
+0.01%
$ 71,400 $ 1,902
Nov 11, 1 PM $ 70.15
+0.00%
$ 70,149 $ 2,997
Nov 11, 12 PM $ 70.15
-1.85%
$ 70,149 $ 2,930
Nov 11, 11 AM $ 71.47
+0.08%
$ 71,469 $ 3,035
Nov 11, 8 AM $ 70.46
-2.55%
$ 70,457 $ 3,414
Nov 11, 7 AM $ 72.3
+0.43%
$ 72,303 $ 3,294
Nov 11, 6 AM $ 70.3
+0.00%
$ 70,298 $ 3,267
Nov 11, 12 AM $ 70.3
+0.00%
$ 70,298 $ 3,545
Nov 10, 11 PM $ 74.05
+0.00%
$ 74,049 $ 3,545
Nov 10, 10 PM $ 70.32
+0.03%
$ 70,318 $ 3,573
Nov 10, 9 PM $ 69.78
-5.51%
$ 69,782 $ 3,113
Nov 10, 8 PM $ 70.18
-0.07%
$ 70,179 $ 3,145
Nov 10, 7 PM $ 71.56
+0.04%
$ 71,558 $ 2,876
Nov 10, 6 PM $ 72.16
+0.23%
$ 72,164 $ 2,605
Nov 10, 5 PM $ 71.08
+0.00%
$ 71,082 $ 2,482
Nov 10, 4 PM $ 71.33
+0.00%
$ 71,330 $ 2,247
Nov 10, 2 PM $ 72.14
+1.03%
$ 72,144 $ 2,138
Nov 10, 1 PM $ 72.14
+2.58%
$ 72,144 $ 1,232
Nov 10, 12 PM $ 73.58
+0.00%
$ 73,583 $ 948
Nov 10, 11 AM $ 73.6
+1.02%
$ 73,603 $ 866
Nov 10, 10 AM $ 72.86
-0.30%
$ 72,858 $ 810
Nov 10, 9 AM $ 72.73
+0.56%
$ 72,729 $ 773
Nov 10, 6 AM $ 72.3
+0.00%
$ 72,303 $ 388
Nov 10, 5 AM $ 72.3
+0.00%
$ 72,303 $ 335
Nov 10, 4 AM $ 72.15
+0.00%
$ 72,154 $ 335
Nov 7, 7 PM $ 71.05
+0.00%
$ 71,052 $ 1,551
Nov 7, 6 PM $ 70.93
-0.22%
$ 70,933 $ 1,551
Nov 7, 5 PM $ 71.09
-0.07%
$ 71,092 $ 1,373
Nov 7, 2 PM $ 70.96
+0.00%
$ 70,963 $ 1,436
Nov 7, 1 PM $ 69.27
-3.71%
$ 69,266 $ 1,436
Nov 7, 12 PM $ 71.98
+3.50%
$ 71,975 $ 1,480
Nov 7, 11 AM $ 69.82
-0.13%
$ 69,822 $ 1,382
Nov 7, 10 AM $ 69.99
+0.00%
$ -- $ 851
Nov 7, 9 AM $ 72.33
+0.00%
$ 72,332 $ 775
Nov 7, 8 AM $ 72.33
+0.00%
$ 72,332 $ 819
Nov 7, 4 AM $ 72.33
+0.11%
$ 72,332 $ 910
Nov 6, 9 PM $ 69.96
-2.37%
$ 69,961 $ 807
Nov 6, 8 PM $ 71.69
+0.00%
$ 71,687 $ 722
Nov 6, 4 PM $ 71.8
+0.00%
$ 71,797 $ 948
Nov 6, 3 PM $ 71.26
+0.00%
$ 71,261 $ 967
Nov 6, 1 PM $ 71.05
-3.09%
$ 71,052 $ 894
Nov 6, 9 AM $ 70.74
-2.73%
$ 70,745 $ 750