Cisco xStock Historical Data

CSCOX
Download
Date Close Price change Market cap Trading volume
Jun 8 $ 123.04
-4.08%
$ 123,040 $ 578
Jun 1 $ 128.28
+2.89%
$ 128,280 $ 6,916
May 25 $ 124.68
+4.30%
$ 124,680 $ 825
May 18 $ 119.54
-0.50%
$ 119,540 $ 491
May 11 $ 119.59
+22.06%
$ 120,140 $ 5,942
May 4 $ 97.98
+5.21%
$ 97,980 $ 3,766
Apr 27 $ 93.13
+3.20%
$ 93,130 $ 18
Apr 20 $ 90.57
+3.53%
$ 90,240 $ 21,782
Apr 13 $ 87.48
+4.84%
$ 87,480 $ 115,369
Apr 6 $ 83.71
+4.39%
$ 83,440 $ 155,553
Mar 30 $ 80.19
-0.40%
$ 80,190 $ 148,339
Mar 23 $ 80.92
+2.24%
$ 80,510 $ 153,878
Mar 16 $ 79.15
+0.15%
$ 79,150 $ 162,870
Mar 9 $ 79.03
-0.13%
$ 79,030 $ 182,312
Mar 2 $ 79.59
-0.11%
$ 79,140 $ 171,331
Feb 23 $ 79.68
-0.58%
$ 79,679 $ 183,692
Feb 16 $ 80.16
+3.60%
$ 80,145 $ 134,862
Feb 9 $ 77.63
-9.65%
$ 77,370 $ 176,782
Feb 2 $ 85.72
+8.42%
$ 85,920 $ 213,718
Jan 26 $ 78.88
+4.65%
$ 79,062 $ 172,716
Jan 19 $ 75.28
+0.34%
$ 75,377 $ 185,749
Jan 12 $ 71.04
-4.65%
$ 75,026 $ 189,349
Jan 5 $ 74.41
-2.88%
$ 74,532 $ 119,312
Dec 29 $ 76.64
-2.94%
$ 76,620 $ 75,506
Dec 22 $ 78.96
-0.30%
$ 78,930 $ 77,256
Dec 15 $ 79.27
+1.72%
$ 79,200 $ 57,311
Dec 8 $ 78.17
+0.70%
$ -- $ 18,314
Dec 1 $ 77.32
+2.89%
$ -- $ 25,353
Nov 24 $ 79.03
+3.54%
$ -- $ 24,020
Nov 17 $ 76.03
-2.63%
$ -- $ 40,744
Nov 10 $ 77.79
+7.81%
$ -- $ 17,234
Nov 3 $ 71.05
-3.83%
$ -- $ 67,347
Oct 27 $ 73.77
+5.01%
$ -- $ 45,700
Oct 20 $ 70.12
+0.49%
$ -- $ 15,278
Oct 13 $ 68.6
+1.07%
$ -- $ 1,020
Oct 6 $ 70.68
+3.77%
$ -- $ 442,196
Sep 29 $ 67.85
+1.08%
$ -- $ 830,888
Sep 22 $ 67.12
-1.86%
$ 67,120 $ 1,680
Sep 15 $ 67.37
+0.79%
$ -- $ 310
Sep 8 $ 66.94
+0.03%
$ -- $ 1,922
Sep 1 $ 66.69
-0.01%
$ -- $ 18,726
Aug 25 $ 67.38
+0.07%
$ -- $ 41,607
Aug 18 $ 67.48
+2.10%
$ 67,330 $ 4.49 million
Aug 11 $ 66.09
-8.07%
$ -- $ 5.89 million
Aug 4 $ 71.85
+7.29%
$ 71,890 $ 8.34 million
Jul 28 $ 66.98
-1.31%
$ 66,970 $ 8.66 million
Download