Cisco xStock Historical Data

CSCOX Page 9
Download
Date Close Price change Market cap Trading volume
Jul 29, 7 PM $ 114.52
-2.87%
$ 114,515 $ 179,698
Jul 29, 6 PM $ 117.9
+1.40%
$ 117,903 $ 157,973
Jul 29, 5 PM $ 116.28
-0.59%
$ 116,278 $ 127,561
Jul 29, 4 PM $ 116.97
-0.31%
$ 116,971 $ 125,488
Jul 29, 3 PM $ 117.33
-0.65%
$ 117,329 $ 112,728
Jul 29, 2 PM $ 118.1
-0.73%
$ 118,100 $ 156,140
Jul 29, 1 PM $ 118.97
+0.60%
$ 118,974 $ 234,620
Jul 29, 12 PM $ 118.26
-0.44%
$ 118,261 $ 255,710
Jul 29, 11 AM $ 118.79
-0.07%
$ 118,786 $ 255,692
Jul 29, 10 AM $ 118.87
-0.09%
$ 118,867 $ 253,759
Jul 29, 9 AM $ 118.97
+0.12%
$ 118,972 $ 252,869
Jul 29, 8 AM $ 118.84
+0.42%
$ 118,836 $ 253,050
Jul 29, 7 AM $ 118.34
+0.17%
$ 118,335 $ 251,586
Jul 29, 6 AM $ 118.32
+0.01%
$ 118,318 $ 250,428
Jul 29, 5 AM $ 118.1
-0.06%
$ 118,102 $ 248,404
Jul 29, 4 AM $ 118.18
-0.12%
$ 118,178 $ 245,308
Jul 29, 3 AM $ 118.32
+0.14%
$ 118,318 $ 243,923
Jul 29, 2 AM $ 118.16
+0.50%
$ 118,158 $ 242,119
Jul 29, 1 AM $ 117.56
-0.30%
$ 117,564 $ 239,188
Jul 29, 12 AM $ 117.92
+0.23%
$ 117,915 $ 238,228
Jul 28, 11 PM $ 117.65
+0.07%
$ 117,647 $ 239,514
Jul 28, 10 PM $ 117.57
+0.08%
$ 117,569 $ 238,712
Jul 28, 9 PM $ 117.47
-0.05%
$ 117,474 $ 238,432
Jul 28, 8 PM $ 117.53
+0.08%
$ 117,529 $ 237,941
Jul 28, 7 PM $ 117.43
+0.17%
$ 117,433 $ 240,258
Jul 28, 6 PM $ 117.23
-0.45%
$ 117,230 $ 240,046
Jul 28, 5 PM $ 117.76
-0.88%
$ 117,757 $ 240,966
Jul 28, 4 PM $ 118.8
-0.02%
$ 118,805 $ 259,286
Jul 28, 3 PM $ 118.83
+1.80%
$ 118,826 $ 278,968
Jul 28, 2 PM $ 116.83
+0.89%
$ 116,834 $ 254,785
Jul 28, 1 PM $ 116.87
+0.76%
$ 116,865 $ 179,985
Jul 28, 12 PM $ 115.98
-0.11%
$ 115,981 $ 158,897
Jul 28, 11 AM $ 115.97
+0.01%
$ 115,975 $ 157,136
Jul 28, 10 AM $ 115.96
-0.16%
$ 115,965 $ 156,037
Jul 28, 9 AM $ 116.15
-0.02%
$ 116,155 $ 155,511
Jul 28, 8 AM $ 116.18
-0.22%
$ 116,177 $ 154,852
Jul 28, 7 AM $ 116.57
-0.07%
$ 116,573 $ 153,844
Jul 28, 6 AM $ 116.46
+0.73%
$ 116,463 $ 153,879
Jul 28, 5 AM $ 115.62
+0.10%
$ 115,620 $ 153,160
Jul 28, 4 AM $ 115.5
+0.05%
$ 115,503 $ 152,559
Jul 28, 3 AM $ 115.44
-0.11%
$ 115,445 $ 151,219
Jul 28, 2 AM $ 115.57
+0.08%
$ 115,571 $ 149,840
Jul 28, 1 AM $ 115.48
-0.05%
$ 115,483 $ 150,013
Jul 28, 12 AM $ 115.54
-0.94%
$ 115,544 $ 149,659
Jul 27, 11 PM $ 116.65
-0.09%
$ 116,646 $ 147,108
Jul 27, 10 PM $ 116.75
-0.04%
$ 116,750 $ 146,063
Jul 27, 9 PM $ 116.8
-0.10%
$ 116,801 $ 144,626
Jul 27, 8 PM $ 116.92
+0.07%
$ 116,918 $ 144,066
Jul 27, 7 PM $ 116.84
+0.48%
$ 116,841 $ 140,701
Jul 27, 6 PM $ 116.28
-0.11%
$ 116,284 $ 139,013