Cisco xStock Historical Data

CSCOX Page 71
Download
Date Close Price change Market cap Trading volume
Nov 6, 9 AM $ 70.74
-2.73%
$ 70,745 $ 750
Nov 6, 8 AM $ 72.73
+2.70%
$ 72,729 $ 819
Nov 6, 7 AM $ 70.81
-2.71%
$ 70,814 $ 884
Nov 6, 6 AM $ 72.79
+0.04%
$ 72,789 $ 918
Nov 6, 5 AM $ 72.76
+0.00%
$ 72,759 $ 911
Nov 6, 2 AM $ 73.2
+0.00%
$ 73,196 $ 1,755
Nov 5, 8 PM $ 72.78
+0.91%
$ 72,779 $ 1,782
Nov 5, 7 PM $ 72.55
+0.00%
$ 72,551 $ 2,116
Nov 5, 4 PM $ 71.98
+0.72%
$ 71,975 $ 2,324
Nov 5, 3 PM $ 71.46
-1.13%
$ 71,459 $ 2,101
Nov 5, 2 PM $ 72.68
+0.00%
$ 72,680 $ 2,150
Nov 5, 12 PM $ 71.46
+0.00%
$ 71,459 $ 7,458
Nov 5, 9 AM $ 73.17
+0.05%
$ 73,166 $ 17,176
Nov 5, 7 AM $ 73.2
+0.00%
$ -- $ 17,451
Nov 5, 6 AM $ 73.2
+0.00%
$ 73,196 $ 17,443
Nov 5, 5 AM $ 73.2
+0.00%
$ 73,196 $ 17,520
Nov 5, 4 AM $ 73.2
+0.00%
$ 73,196 $ 17,327
Nov 5, 3 AM $ 73.2
+1.92%
$ 73,196 $ 17,282
Nov 5, 1 AM $ 73.73
+0.00%
$ 73,732 $ 16,487
Nov 5, 12 AM $ 73.73
+0.00%
$ 73,732 $ 16,925
Nov 4, 11 PM $ 73.73
+0.00%
$ 73,732 $ 16,925
Nov 4, 9 PM $ 72.57
+0.00%
$ 72,571 $ 17,028
Nov 4, 8 PM $ 72.88
+0.00%
$ 72,878 $ 16,789
Nov 4, 7 PM $ 73.2
+0.00%
$ 73,196 $ 16,721
Nov 4, 6 PM $ 73.22
+0.00%
$ 73,216 $ 16,873
Nov 4, 5 PM $ 73.17
+0.00%
$ 73,166 $ 16,952
Nov 4, 4 PM $ 73.58
-0.32%
$ 73,583 $ 18,041
Nov 4, 3 PM $ 73.03
+0.00%
$ 73,027 $ 18,088
Nov 4, 2 PM $ 73.59
-0.11%
$ 73,593 $ 15,532
Nov 4, 1 PM $ 74.9
-0.01%
$ 74,903 $ 14,650
Nov 4, 12 PM $ 74.69
+0.00%
$ 74,694 $ 12,690
Nov 4, 11 AM $ 73.19
+0.48%
$ 73,186 $ 12,567
Nov 4, 10 AM $ 72.36
-0.98%
$ 72,362 $ 12,215
Nov 4, 9 AM $ 73.09
-2.04%
$ 73,087 $ 10,759
Nov 4, 8 AM $ 74.6
+0.03%
$ 74,605 $ 3,028
Nov 4, 7 AM $ 73.59
+0.00%
$ 73,593 $ 2,878
Nov 4, 6 AM $ 73.59
-1.94%
$ 73,593 $ 44,723
Nov 4, 4 AM $ 73.6
+0.00%
$ 73,603 $ 45,820
Nov 4, 3 AM $ 73.6
-2.06%
$ 73,603 $ 45,007
Nov 4, 1 AM $ 75.15
-0.26%
$ 75,151 $ 45,990
Nov 4, 12 AM $ 75.35
+0.00%
$ 75,349 $ 46,282
Nov 3, 10 PM $ 75.12
+0.00%
$ 75,121 $ 46,282
Nov 3, 9 PM $ 75.12
+0.00%
$ 75,121 $ 46,036
Nov 3, 8 PM $ 75.29
+0.78%
$ 75,290 $ 46,036
Nov 3, 7 PM $ 74.73
-0.16%
$ 74,734 $ 45,504
Nov 3, 6 PM $ 74.79
+0.07%
$ 74,794 $ 45,497
Nov 3, 5 PM $ 74.84
+0.52%
$ 74,843 $ 45,227
Nov 3, 4 PM $ 74.51
+0.03%
$ 74,506 $ 43,883
Nov 3, 10 AM $ 73.69
+0.27%
$ 73,692 $ 43,452
Nov 3, 9 AM $ 73.49
-0.64%
$ 73,494 $ 43,043