Cisco Systems (gStocks) Historical Data

CSCOG Page 10
Download
Date Close Price change Market cap Trading volume
Jul 12, 10 PM $ 121.93
+0.06%
$ -- $ 63,196
Jul 12, 9 PM $ 121.86
+0.22%
$ -- $ 62,178
Jul 12, 8 PM $ 121.59
+0.16%
$ -- $ 60,433
Jul 12, 7 PM $ 121.39
-0.16%
$ -- $ 61,132
Jul 12, 6 PM $ 121.59
-0.16%
$ -- $ 59,748
Jul 12, 5 PM $ 121.78
+0.21%
$ -- $ 58,974
Jul 12, 4 PM $ 121.53
-0.07%
$ -- $ 59,047
Jul 12, 3 PM $ 121.61
+0.05%
$ -- $ 60,049
Jul 12, 2 PM $ 121.55
+0.11%
$ -- $ 62,513
Jul 12, 1 PM $ 121.64
+0.10%
$ -- $ 63,283
Jul 12, 12 PM $ 121.52
+0.09%
$ -- $ 63,569
Jul 12, 11 AM $ 121.41
+0.15%
$ -- $ 65,505
Jul 12, 10 AM $ 121.49
+0.13%
$ -- $ 65,586
Jul 12, 9 AM $ 121.33
+0.08%
$ -- $ 65,188
Jul 12, 8 AM $ 121.41
+0.00%
$ -- $ 65,593
Jul 12, 7 AM $ 121.3
+0.04%
$ -- $ 66,599
Jul 12, 6 AM $ 121.25
+0.02%
$ -- $ 67,068
Jul 12, 5 AM $ 121.22
-0.22%
$ -- $ 66,793
Jul 12, 4 AM $ 121.49
-0.36%
$ -- $ 66,315
Jul 12, 3 AM $ 121.93
+0.23%
$ -- $ 66,931
Jul 12, 2 AM $ 121.65
+0.29%
$ -- $ 67,247
Jul 12, 1 AM $ 121.3
-0.09%
$ -- $ 66,674
Jul 12, 12 AM $ 121.94
+0.09%
$ -- $ 68,863
Jul 11, 11 PM $ 121.83
-0.04%
$ -- $ 69,846
Jul 11, 10 PM $ 121.88
+0.24%
$ -- $ 79,436
Jul 11, 9 PM $ 121.59
-0.04%
$ -- $ 106,849
Jul 11, 8 PM $ 121.64
+0.31%
$ -- $ 118,719
Jul 11, 7 PM $ 121.27
-0.42%
$ -- $ 134,317
Jul 11, 6 PM $ 121.78
-0.17%
$ -- $ 153,846
Jul 11, 5 PM $ 121.99
+0.32%
$ -- $ 173,086
Jul 11, 4 PM $ 121.6
+0.27%
$ -- $ 192,146
Jul 11, 3 PM $ 121.27
-0.16%
$ -- $ 229,937
Jul 11, 2 PM $ 121.47
-0.36%
$ -- $ 266,658
Jul 11, 1 PM $ 121.96
+0.30%
$ -- $ 297,333
Jul 11, 12 PM $ 122.06
+0.39%
$ -- $ 308,884
Jul 11, 11 AM $ 121.59
-0.02%
$ -- $ 327,877
Jul 11, 10 AM $ 121.62
+0.25%
$ -- $ 343,391
Jul 11, 9 AM $ 121.32
+0.03%
$ -- $ 359,194
Jul 11, 8 AM $ 121.28
-0.38%
$ -- $ 382,963
Jul 11, 7 AM $ 121.3
-0.06%
$ -- $ 419,693
Jul 11, 6 AM $ 121.37
+0.08%
$ -- $ 448,944
Jul 11, 5 AM $ 121.71
-0.02%
$ -- $ 478,563
Jul 11, 4 AM $ 121.74
+0.16%
$ -- $ 497,051
Jul 11, 3 AM $ 121.55
-0.13%
$ -- $ 516,874
Jul 11, 2 AM $ 121.71
-0.02%
$ -- $ 540,017
Jul 11, 1 AM $ 121.74
+0.00%
$ -- $ 557,802
Jul 11, 12 AM $ 121.74
-0.11%
$ -- $ 585,603
Jul 10, 11 PM $ 121.88
+0.67%
$ -- $ 618,943
Jul 10, 10 PM $ 121.45
+0.06%
$ -- $ 624,372
Jul 10, 9 PM $ 121.38
-0.18%
$ -- $ 619,952