Cisco xStock Historical Data

CSCOX Page 8
Download
Date Close Price change Market cap Trading volume
Jul 31, 8 PM $ 116.9
-0.88%
$ 116,896 $ 81,486
Jul 31, 7 PM $ 117.93
+1.00%
$ 117,929 $ 81,175
Jul 31, 6 PM $ 116.76
+0.09%
$ 116,763 $ 78,719
Jul 31, 5 PM $ 116.66
+0.01%
$ 116,663 $ 78,710
Jul 31, 4 PM $ 116.66
+0.69%
$ 116,656 $ 79,605
Jul 31, 3 PM $ 115.85
+0.18%
$ 115,851 $ 78,916
Jul 31, 2 PM $ 115.64
-0.90%
$ 115,640 $ 80,769
Jul 31, 1 PM $ 116.69
+1.58%
$ 116,688 $ 80,723
Jul 31, 12 PM $ 114.87
-0.69%
$ 114,874 $ 81,546
Jul 31, 11 AM $ 115.67
+0.15%
$ 115,671 $ 79,429
Jul 31, 10 AM $ 115.5
+0.69%
$ 115,501 $ 79,286
Jul 31, 9 AM $ 114.7
+0.09%
$ 114,704 $ 80,798
Jul 31, 8 AM $ 114.6
-0.05%
$ 114,603 $ 80,310
Jul 31, 7 AM $ 114.66
-0.09%
$ 114,660 $ 83,685
Jul 31, 6 AM $ 114.76
+0.05%
$ 114,765 $ 85,392
Jul 31, 5 AM $ 114.7
-0.06%
$ 114,702 $ 85,816
Jul 31, 4 AM $ 114.77
+0.93%
$ 114,771 $ 86,300
Jul 31, 3 AM $ 113.71
+0.08%
$ 113,710 $ 88,986
Jul 31, 2 AM $ 113.62
-0.12%
$ 113,624 $ 89,246
Jul 31, 1 AM $ 113.76
+0.08%
$ 113,758 $ 89,492
Jul 31, 12 AM $ 113.67
-0.02%
$ 113,670 $ 87,220
Jul 30, 11 PM $ 113.5
-0.05%
$ 113,505 $ 109,102
Jul 30, 10 PM $ 113.56
+0.01%
$ 113,556 $ 108,431
Jul 30, 9 PM $ 113.55
-0.10%
$ 113,549 $ 108,369
Jul 30, 8 PM $ 113.66
-1.20%
$ 113,659 $ 109,390
Jul 30, 7 PM $ 115.04
+0.03%
$ 115,037 $ 108,781
Jul 30, 6 PM $ 115
+0.24%
$ 114,999 $ 128,491
Jul 30, 5 PM $ 114.72
+0.37%
$ 114,725 $ 160,974
Jul 30, 4 PM $ 114.31
-0.14%
$ 114,306 $ 165,177
Jul 30, 3 PM $ 114.46
-0.64%
$ 114,463 $ 178,047
Jul 30, 2 PM $ 115.2
+0.06%
$ 115,201 $ 178,119
Jul 30, 1 PM $ 115.13
-0.21%
$ 115,134 $ 209,678
Jul 30, 12 PM $ 115.38
+0.15%
$ 115,378 $ 212,260
Jul 30, 11 AM $ 115.2
+0.03%
$ 115,202 $ 212,840
Jul 30, 10 AM $ 114.95
-0.41%
$ 114,954 $ 213,453
Jul 30, 9 AM $ 115.43
+0.31%
$ 115,427 $ 210,672
Jul 30, 8 AM $ 115.07
+0.02%
$ 115,072 $ 209,788
Jul 30, 7 AM $ 115.05
-0.03%
$ 115,054 $ 209,169
Jul 30, 6 AM $ 115.09
+0.57%
$ 115,088 $ 207,923
Jul 30, 5 AM $ 114.43
-0.63%
$ 114,435 $ 207,999
Jul 30, 4 AM $ 115.16
+0.59%
$ 115,160 $ 208,609
Jul 30, 3 AM $ 114.49
+0.03%
$ 114,490 $ 206,967
Jul 30, 2 AM $ 114.46
+0.06%
$ 114,458 $ 207,740
Jul 30, 1 AM $ 114.38
-0.52%
$ 114,385 $ 208,641
Jul 30, 12 AM $ 114.98
+0.06%
$ 114,980 $ 208,525
Jul 29, 11 PM $ 114.91
+1.14%
$ 114,910 $ 186,953
Jul 29, 10 PM $ 113.62
-0.09%
$ 113,618 $ 186,777
Jul 29, 9 PM $ 113.72
+0.00%
$ 113,724 $ 186,019
Jul 29, 8 PM $ 113.72
-0.69%
$ 113,720 $ 182,515
Jul 29, 7 PM $ 114.52
-2.87%
$ 114,515 $ 179,698