Cisco xStock Historical Data

CSCOX Page 76
Download
Date Close Price change Market cap Trading volume
Oct 10, 8 AM $ 70.68
+0.00%
$ 70,684 $ 1,228
Oct 10, 7 AM $ 70.68
+0.00%
$ 70,684 $ 1,228
Oct 10, 4 AM $ 70.68
+0.00%
$ 70,684 $ 1,228
Oct 9, 4 PM $ 70.37
+0.00%
$ 70,366 $ 83
Oct 9, 12 PM $ 70.42
+0.00%
$ 70,415 $ 126
Oct 9, 11 AM $ 70.56
+0.00%
$ 70,565 $ 126
Oct 9, 9 AM $ 70.56
+0.00%
$ 70,565 $ 110
Oct 9, 8 AM $ 70.56
+0.00%
$ 70,565 $ 110
Oct 9, 7 AM $ 70.2
+0.00%
$ 70,196 $ 98
Oct 9, 5 AM $ 70.2
+0.00%
$ 70,196 $ 98
Oct 9, 4 AM $ 70.2
+0.00%
$ 70,196 $ 98
Oct 9, 12 AM $ 70.2
+0.00%
$ 70,196 $ 98
Oct 8, 2 PM $ 69.92
+0.00%
$ 69,918 $ 71
Oct 8, 1 PM $ 68.67
+0.00%
$ 68,673 $ 211
Oct 8, 4 AM $ 68.67
+0.00%
$ 68,673 $ 137
Oct 7, 2 PM $ 68.76
-0.13%
$ 68,760 $ 440,656
Oct 7, 1 PM $ 68.85
+0.16%
$ 68,850 $ 484,510
Oct 7, 12 PM $ 68.74
-0.22%
$ 68,740 $ 506,627
Oct 7, 11 AM $ 68.89
+0.00%
$ 68,890 $ 512,982
Oct 7, 10 AM $ 68.89
+0.00%
$ 68,890 $ 523,030
Oct 7, 9 AM $ 68.89
+0.00%
$ 68,890 $ 547,938
Oct 7, 8 AM $ 68.89
+0.37%
$ 68,890 $ 547,818
Oct 7, 7 AM $ 68.63
+0.00%
$ 68,633 $ 551,512
Oct 7, 6 AM $ 68.89
+0.00%
$ 68,890 $ 551,512
Oct 7, 5 AM $ 68.63
+0.00%
$ 68,633 $ 551,512
Oct 7, 3 AM $ 68.63
+0.00%
$ 68,633 $ 179
Oct 6, 3 PM $ 68.68
+0.00%
$ 68,683 $ 156
Oct 6, 2 PM $ 68.68
+0.00%
$ 68,683 $ 156
Oct 6, 12 PM $ 68.42
+0.45%
$ 68,424 $ 85
Oct 6, 6 AM $ 68.12
+0.00%
$ 68,115 $ 14
Oct 6, 5 AM $ 68.12
+0.00%
$ 68,115 $ 14
Oct 6, 4 AM $ 68.12
+0.00%
$ 68,115 $ 14
Oct 3, 11 AM $ 67.85
+0.00%
$ 68,643 $ 353,113
Oct 3, 10 AM $ 68.64
+0.00%
$ 68,643 $ 351,612
Oct 3, 8 AM $ 68.53
+0.00%
$ 68,530 $ 351,578
Oct 3, 7 AM $ 68.53
+0.00%
$ 68,530 $ 351,578
Oct 3, 6 AM $ 68.53
+0.56%
$ 68,530 $ 348,390
Oct 3, 5 AM $ 68.15
-0.26%
$ 68,150 $ 342,557
Oct 3, 4 AM $ 68.33
-0.29%
$ 68,330 $ 340,814
Oct 3, 2 AM $ 68.55
+0.00%
$ 68,550 $ 340,381
Oct 3, 1 AM $ 68.55
-0.07%
$ 68,550 $ 340,381
Oct 3, 12 AM $ 68.61
+0.20%
$ 68,610 $ 338,943
Oct 2, 9 PM $ 68.47
+0.00%
$ 68,470 $ 338,908
Oct 2, 8 PM $ 68.47
-0.12%
$ 68,470 $ 339,213
Oct 2, 7 PM $ 68.55
-0.25%
$ 68,550 $ 342,162
Oct 2, 6 PM $ 68.72
+0.09%
$ 68,720 $ 359,517
Oct 2, 5 PM $ 68.66
+0.54%
$ 68,660 $ 414,505
Oct 2, 4 PM $ 68.29
-0.39%
$ 68,290 $ 463,184
Oct 2, 3 PM $ 68.56
-0.09%
$ 68,560 $ 504,526
Oct 2, 2 PM $ 68.62
-0.12%
$ 68,620 $ 589,120