Cisco xStock Historical Data

CSCOX Page 73
Download
Date Close Price change Market cap Trading volume
Jan 27, 8 AM $ 77.88
+0.04%
$ 77,883 $ 30,022
Jan 27, 7 AM $ 77.85
+0.02%
$ 77,853 $ 29,973
Jan 27, 6 AM $ 77.84
-0.09%
$ 77,839 $ 30,074
Jan 27, 5 AM $ 77.91
-0.34%
$ 77,905 $ 29,964
Jan 27, 4 AM $ 78.12
+0.08%
$ 78,120 $ 29,875
Jan 27, 3 AM $ 78.06
-0.15%
$ 78,058 $ 30,005
Jan 27, 2 AM $ 78.18
-0.08%
$ 78,176 $ 28,657
Jan 27, 1 AM $ 78.24
+0.00%
$ 78,240 $ 30,333
Jan 27, 12 AM $ 78.24
+0.09%
$ 78,240 $ 30,676
Jan 26, 11 PM $ 78.17
-1.16%
$ 78,169 $ 32,060
Jan 26, 10 PM $ 79.09
+1.52%
$ 79,087 $ 31,715
Jan 26, 9 PM $ 77.9
+0.09%
$ 77,902 $ 31,550
Jan 26, 8 PM $ 77.83
-0.33%
$ 77,834 $ 31,388
Jan 26, 7 PM $ 78.12
+0.37%
$ 78,116 $ 30,900
Jan 26, 6 PM $ 77.83
+0.09%
$ 77,830 $ 30,646
Jan 26, 5 PM $ 77.76
+0.33%
$ 77,758 $ 30,477
Jan 26, 4 PM $ 77.5
+0.18%
$ 77,503 $ 30,272
Jan 26, 3 PM $ 77.38
-0.22%
$ 77,378 $ 30,159
Jan 26, 2 PM $ 77.61
+0.75%
$ 77,680 $ 29,735
Jan 26, 1 PM $ 77.04
+0.05%
$ 77,037 $ 29,133
Jan 26, 12 PM $ 76.99
+0.32%
$ 76,986 $ 28,945
Jan 26, 11 AM $ 76.74
+2.18%
$ 76,740 $ 28,549
Jan 26, 10 AM $ 75.1
+0.08%
$ 75,078 $ 28,414
Jan 26, 9 AM $ 75.05
-0.30%
$ 75,047 $ 28,022
Jan 26, 8 AM $ 75.27
+0.21%
$ 75,269 $ 27,558
Jan 26, 7 AM $ 75.11
+0.03%
$ 75,114 $ 27,707
Jan 26, 6 AM $ 75.1
+0.14%
$ 75,095 $ 27,613
Jan 26, 5 AM $ 74.99
+0.09%
$ 74,990 $ 27,752
Jan 26, 4 AM $ 74.92
-0.09%
$ 74,924 $ 27,855
Jan 26, 3 AM $ 74.99
+0.05%
$ 74,990 $ 27,418
Jan 26, 2 AM $ 74.95
+0.03%
$ 74,950 $ 27,464
Jan 26, 1 AM $ 74.93
-0.58%
$ 75,035 $ 27,605
Jan 26, 12 AM $ 75.36
-0.02%
$ 75,365 $ 27,203
Jan 25, 11 PM $ 75.38
+0.01%
$ 75,377 $ 26,124
Jan 25, 10 PM $ 75.37
+0.00%
$ 75,373 $ 26,405
Jan 25, 9 PM $ 75.37
-0.04%
$ 75,373 $ 26,548
Jan 25, 8 PM $ 75.4
+0.03%
$ 75,400 $ 26,669
Jan 25, 7 PM $ 75.38
-0.03%
$ 75,377 $ 26,591
Jan 25, 6 PM $ 75.4
+0.03%
$ 75,400 $ 26,652
Jan 25, 5 PM $ 75.38
+0.04%
$ 75,377 $ 26,884
Jan 25, 4 PM $ 75.35
-0.07%
$ 75,350 $ 27,102
Jan 25, 3 PM $ 75.4
+0.03%
$ 75,400 $ 27,083
Jan 25, 2 PM $ 75.38
-0.03%
$ 75,377 $ 27,225
Jan 25, 1 PM $ 75.4
-0.09%
$ 75,400 $ 27,154
Jan 25, 12 PM $ 75.47
+0.21%
$ 75,490 $ 27,422
Jan 25, 11 AM $ 75.33
+0.07%
$ 75,330 $ 27,615
Jan 25, 10 AM $ 75.3
-0.04%
$ 75,303 $ 27,673
Jan 25, 9 AM $ 75.33
+0.00%
$ 75,330 $ 27,903
Jan 25, 8 AM $ 75.33
+0.03%
$ 75,330 $ 27,930
Jan 25, 7 AM $ 75.31
+0.00%
$ 75,330 $ 27,995