Cisco xStock Historical Data

CSCOX Page 73
Download
Date Close Price change Market cap Trading volume
Oct 29, 10 PM $ 72.36
+0.68%
$ 72,362 $ 6,443
Oct 29, 9 PM $ 71.86
+0.01%
$ 71,856 $ 6,435
Oct 29, 9 PM $ 71.86
+0.01%
$ 71,856 $ 6,435
Oct 29, 8 PM $ 71.86
+0.47%
$ 71,856 $ 6,366
Oct 29, 8 PM $ 71.86
+0.47%
$ 71,856 $ 6,366
Oct 29, 7 PM $ 71.55
-0.11%
$ 71,549 $ 6,153
Oct 29, 7 PM $ 71.55
-0.11%
$ 71,549 $ 6,153
Oct 29, 6 PM $ 71.99
+0.12%
$ 71,985 $ 6,230
Oct 29, 6 PM $ 71.99
+0.12%
$ 71,985 $ 6,230
Oct 29, 5 PM $ 72.08
-0.64%
$ 72,084 $ 5,897
Oct 29, 5 PM $ 72.08
-0.64%
$ 72,084 $ 5,897
Oct 29, 4 PM $ 72.55
-0.11%
$ 72,551 $ 4,955
Oct 29, 4 PM $ 72.55
-0.11%
$ 72,551 $ 4,955
Oct 29, 3 PM $ 72.59
-0.49%
$ 72,591 $ 5,049
Oct 29, 3 PM $ 72.59
-0.49%
$ 72,591 $ 5,049
Oct 29, 2 PM $ 72.14
+0.36%
$ 72,144 $ 4,815
Oct 29, 2 PM $ 72.14
+0.36%
$ 72,144 $ 4,815
Oct 29, 1 PM $ 71.96
-1.64%
$ 71,955 $ 4,456
Oct 29, 1 PM $ 71.96
-1.64%
$ 71,955 $ 4,456
Oct 29, 12 PM $ 73.24
+0.00%
$ 73,236 $ 4,308
Oct 29, 12 PM $ 73.24
+0.00%
$ 73,236 $ 4,308
Oct 29, 10 AM $ 72.93
+0.16%
$ 72,928 $ 4,597
Oct 29, 10 AM $ 72.93
+0.16%
$ 72,928 $ 4,597
Oct 29, 9 AM $ 72.81
-0.34%
$ 72,809 $ 5,138
Oct 29, 9 AM $ 72.81
-0.34%
$ 72,809 $ 5,138
Oct 29, 8 AM $ 73.24
+0.00%
$ 73,236 $ 5,315
Oct 29, 8 AM $ 73.24
+0.00%
$ 73,236 $ 5,315
Oct 29, 6 AM $ 72.33
-0.84%
$ 73,057 $ 5,610
Oct 29, 6 AM $ 72.33
-0.84%
$ 73,057 $ 5,610
Oct 29, 5 AM $ 72.95
+0.03%
$ 72,948 $ 5,911
Oct 29, 5 AM $ 72.95
+0.03%
$ 72,948 $ 5,911
Oct 29, 4 AM $ 72.93
-0.31%
$ 72,928 $ 4,969
Oct 29, 4 AM $ 72.93
-0.31%
$ 72,928 $ 4,969
Oct 29, 3 AM $ 73.16
+0.00%
$ 73,156 $ 5,020
Oct 29, 3 AM $ 73.16
+0.00%
$ 73,156 $ 5,020
Oct 29, 2 AM $ 73.16
+0.00%
$ 73,156 $ 5,068
Oct 29, 12 AM $ 73.16
+0.00%
$ 73,156 $ 5,219
Oct 28, 11 PM $ 73.06
+0.00%
$ 73,057 $ 5,219
Oct 28, 10 PM $ 72.98
+0.00%
$ 72,978 $ 5,359
Oct 28, 9 PM $ 73.06
+0.00%
$ 73,057 $ 5,657
Oct 28, 8 PM $ 72.1
+0.00%
$ 72,104 $ 5,821
Oct 28, 7 PM $ 72.1
-0.81%
$ 72,104 $ 6,298
Oct 28, 6 PM $ 72.55
+0.03%
$ 72,551 $ 7,768
Oct 28, 5 PM $ 72.22
+0.23%
$ 72,223 $ 7,757
Oct 28, 4 PM $ 71.99
+0.61%
$ 71,985 $ 7,625
Oct 28, 3 PM $ 71.82
-0.14%
$ 71,816 $ 8,163
Oct 28, 2 PM $ 71.64
-0.21%
$ 71,787 $ 25,346
Oct 28, 1 PM $ 71.79
+0.08%
$ 71,787 $ 27,137
Oct 28, 12 PM $ 71.73
-0.40%
$ 71,727 $ 27,561
Oct 28, 11 AM $ 71.86
-0.63%
$ 71,856 $ 28,466