Cisco xStock Historical Data

CSCOX Page 74
Download
Date Close Price change Market cap Trading volume
Oct 28, 11 AM $ 71.86
-0.63%
$ 71,856 $ 28,466
Oct 28, 10 AM $ 72.27
+0.05%
$ 72,273 $ 30,133
Oct 28, 9 AM $ 72.18
+0.61%
$ 72,184 $ 29,678
Oct 28, 7 AM $ 71.77
-0.06%
$ 71,767 $ 29,304
Oct 28, 6 AM $ 71.1
-0.97%
$ 71,102 $ 28,807
Oct 28, 5 AM $ 71.74
-0.08%
$ 71,737 $ 28,497
Oct 28, 4 AM $ 71.74
+0.00%
$ 71,737 $ 28,348
Oct 28, 3 AM $ 71.74
+0.00%
$ 71,737 $ 28,357
Oct 28, 2 AM $ 71.71
+0.00%
$ 71,707 $ 28,310
Oct 28, 12 AM $ 71.75
+0.03%
$ 71,747 $ 28,227
Oct 27, 11 PM $ 71.8
+0.00%
$ 71,797 $ 28,158
Oct 27, 10 PM $ 71.8
-0.06%
$ 71,797 $ 28,011
Oct 27, 9 PM $ 71.84
+0.00%
$ 71,836 $ 27,540
Oct 27, 8 PM $ 71.84
+0.39%
$ 71,836 $ 27,484
Oct 27, 7 PM $ 70.89
-0.87%
$ 70,894 $ 26,979
Oct 27, 6 PM $ 71.52
+0.13%
$ 71,519 $ 25,803
Oct 27, 5 PM $ 71.43
-0.42%
$ 71,429 $ 24,720
Oct 27, 4 PM $ 71.73
+0.51%
$ 71,727 $ 24,589
Oct 27, 3 PM $ 71.37
+0.38%
$ 71,370 $ 23,743
Oct 27, 2 PM $ 70.55
-0.59%
$ 70,546 $ 6,398
Oct 27, 1 PM $ 71.26
+0.22%
$ 71,261 $ 4,391
Oct 27, 12 PM $ 71.1
-0.06%
$ 71,102 $ 3,725
Oct 27, 11 AM $ 71.14
-0.28%
$ 71,142 $ 3,037
Oct 27, 10 AM $ 70.29
-1.42%
$ 70,288 $ 1,784
Oct 27, 9 AM $ 71.35
+0.06%
$ 71,350 $ 530
Oct 27, 8 AM $ 71.31
+1.43%
$ 71,310 $ 365
Oct 27, 6 AM $ 70.31
+0.00%
$ 70,308 $ 138
Oct 27, 3 AM $ 70.25
+0.00%
$ 70,249 $ 134
Oct 24, 5 PM $ 70.12
+0.00%
$ 70,120 $ 14,436
Oct 24, 4 PM $ 70.31
+0.00%
$ 70,308 $ 3,727
Oct 24, 3 PM $ 70.31
+0.00%
$ 70,308 $ 2,031
Oct 24, 12 PM $ 70.85
+0.00%
$ 70,854 $ 135
Oct 24, 8 AM $ 70.6
+0.00%
$ 70,596 $ 124
Oct 24, 7 AM $ 70.6
+0.00%
$ 70,596 $ 124
Oct 24, 6 AM $ 70.6
+0.00%
$ 70,596 $ 246
Oct 24, 5 AM $ 70.6
+0.04%
$ 70,596 $ 265
Oct 24, 4 AM $ 70.57
+0.00%
$ 70,566 $ 226
Oct 24, 3 AM $ 70.57
-0.24%
$ 70,566 $ 226
Oct 23, 6 PM $ 70.71
-0.24%
$ 70,715 $ 380
Oct 23, 9 AM $ 71.1
+0.00%
$ 71,102 $ 413
Oct 23, 8 AM $ 71.1
+0.00%
$ 71,102 $ 508
Oct 23, 7 AM $ 71.1
+0.00%
$ 71,102 $ 508
Oct 23, 6 AM $ 71.1
+0.00%
$ 71,102 $ 512
Oct 23, 4 AM $ 71.1
+0.00%
$ 71,102 $ 381
Oct 23, 1 AM $ 71.1
+1.36%
$ 71,102 $ 381
Oct 22, 11 PM $ 70.93
+0.00%
$ -- $ 251
Oct 22, 10 PM $ 70.93
+0.00%
$ 70,933 $ 225
Oct 22, 5 PM $ 70.65
+0.00%
$ 70,654 $ 311
Oct 22, 4 PM $ 70.65
+0.00%
$ 70,654 $ 311
Oct 22, 2 PM $ 71.22
+0.00%
$ 71,222 $ 331