Cisco xStock Historical Data

CSCOX Page 72
Download
Date Close Price change Market cap Trading volume
Nov 3, 10 AM $ 73.69
+0.27%
$ 73,692 $ 43,452
Nov 3, 9 AM $ 73.49
-0.64%
$ 73,494 $ 43,043
Nov 3, 7 AM $ 73.97
+0.07%
$ 73,970 $ 43,229
Nov 3, 6 AM $ 73.88
+0.01%
$ 73,881 $ 8,207
Nov 3, 5 AM $ 73.84
-0.05%
$ 73,841 $ 592
Oct 31, 10 PM $ 73.77
+0.27%
$ 73,771 $ 3,223
Oct 31, 9 PM $ 73.47
+0.07%
$ 73,474 $ 2,997
Oct 31, 8 PM $ 73.43
+0.00%
$ 73,434 $ 2,886
Oct 31, 7 PM $ 73.62
+0.30%
$ 73,623 $ 3,052
Oct 31, 6 PM $ 73.35
-0.01%
$ 73,355 $ 2,890
Oct 31, 4 PM $ 73.18
-0.27%
$ 73,176 $ 2,990
Oct 31, 3 PM $ 73.46
-0.09%
$ 73,464 $ 3,176
Oct 31, 2 PM $ 73.01
+0.00%
$ 73,007 $ 3,071
Oct 31, 1 PM $ 72.38
-1.10%
$ 72,382 $ 3,059
Oct 31, 12 PM $ 73.13
+0.00%
$ 73,126 $ 3,021
Oct 31, 11 AM $ 73.15
+0.00%
$ 73,146 $ 2,893
Oct 31, 10 AM $ 73.16
+1.26%
$ 73,156 $ 2,753
Oct 31, 9 AM $ 73.14
-0.03%
$ 73,136 $ 2,507
Oct 31, 8 AM $ 73.24
+0.16%
$ 73,236 $ 2,313
Oct 31, 7 AM $ 73.12
+0.26%
$ 73,116 $ 2,288
Oct 31, 6 AM $ 72.93
-0.20%
$ 72,928 $ 2,413
Oct 31, 5 AM $ 73.08
+0.00%
$ 73,077 $ 2,158
Oct 31, 4 AM $ 73.08
+0.25%
$ 73,077 $ 2,262
Oct 31, 3 AM $ 73.57
+0.00%
$ 73,573 $ 2,183
Oct 31, 2 AM $ 73.57
+0.00%
$ 73,573 $ 2,380
Oct 30, 9 PM $ 73.57
-0.18%
$ 73,573 $ 2,516
Oct 30, 8 PM $ 73.51
+0.49%
$ 73,513 $ 2,492
Oct 30, 7 PM $ 73.09
-0.07%
$ 73,087 $ 2,594
Oct 30, 6 PM $ 73.11
+0.07%
$ 73,107 $ 2,916
Oct 30, 5 PM $ 73.04
+0.07%
$ 73,037 $ 3,897
Oct 30, 4 PM $ 72.99
+0.38%
$ 72,987 $ 4,139
Oct 30, 2 PM $ 72.33
+2.33%
$ 72,332 $ 4,569
Oct 30, 1 PM $ 70.69
+0.00%
$ 70,685 $ 5,304
Oct 30, 12 PM $ 71.69
+0.00%
$ 71,687 $ 5,325
Oct 30, 11 AM $ 71.89
+0.00%
$ 71,886 $ 5,481
Oct 30, 10 AM $ 71.89
+0.00%
$ 71,886 $ 5,593
Oct 30, 9 AM $ 71.89
-0.12%
$ 71,886 $ 5,554
Oct 30, 9 AM $ 71.89
-0.12%
$ 71,886 $ 5,554
Oct 30, 8 AM $ 71.98
+0.25%
$ 71,975 $ 5,855
Oct 30, 8 AM $ 71.98
+0.25%
$ 71,975 $ 5,855
Oct 30, 7 AM $ 71.8
+0.19%
$ 71,797 $ 5,718
Oct 30, 7 AM $ 71.8
+0.19%
$ 71,797 $ 5,718
Oct 30, 4 AM $ 71.69
+0.00%
$ 71,687 $ 6,524
Oct 30, 4 AM $ 71.69
+0.00%
$ 71,687 $ 6,524
Oct 30, 2 AM $ 71.1
+0.00%
$ 71,102 $ 6,494
Oct 30, 2 AM $ 71.1
+0.00%
$ 71,102 $ 6,494
Oct 30, 12 AM $ 71.86
+0.10%
$ 71,856 $ 6,259
Oct 30, 12 AM $ 71.86
+0.10%
$ 71,856 $ 6,259
Oct 29, 10 PM $ 72.36
+0.68%
$ 72,362 $ 6,443
Oct 29, 10 PM $ 72.36
+0.68%
$ 72,362 $ 6,443