Cisco Systems (gStocks) Historical Data

CSCOG Page 3
Download
Date Close Price change Market cap Trading volume
Jul 27, 6 AM $ 115.67
+0.03%
$ -- $ 72,654
Jul 27, 5 AM $ 115.63
+0.47%
$ -- $ 53,964
Jul 27, 4 AM $ 115.09
+0.08%
$ -- $ 55,494
Jul 27, 3 AM $ 115
-0.16%
$ -- $ 52,005
Jul 27, 2 AM $ 115.19
+0.06%
$ -- $ 47,557
Jul 27, 1 AM $ 115.12
-0.09%
$ -- $ 35,615
Jul 27, 12 AM $ 115.22
+1.10%
$ -- $ 34,924
Jul 26, 11 PM $ 113.97
+0.00%
$ -- $ 28,291
Jul 26, 10 PM $ 113.97
+0.05%
$ -- $ 28,291
Jul 26, 9 PM $ 113.91
+0.04%
$ -- $ 27,688
Jul 26, 8 PM $ 113.86
+0.11%
$ -- $ 27,847
Jul 26, 7 PM $ 113.74
-0.19%
$ -- $ 27,220
Jul 26, 6 PM $ 113.96
+0.07%
$ -- $ 27,125
Jul 26, 5 PM $ 113.88
+0.00%
$ -- $ 27,077
Jul 26, 4 PM $ 113.88
-0.28%
$ -- $ 27,391
Jul 26, 3 PM $ 114.2
+0.00%
$ -- $ 22,609
Jul 26, 2 PM $ 114.2
+0.21%
$ -- $ 23,650
Jul 26, 1 PM $ 113.96
+0.02%
$ -- $ 20,227
Jul 26, 12 PM $ 113.94
-0.02%
$ -- $ 20,487
Jul 26, 11 AM $ 113.96
+0.00%
$ -- $ 20,681
Jul 26, 10 AM $ 113.96
-0.21%
$ -- $ 21,508
Jul 26, 9 AM $ 114.2
+0.20%
$ -- $ 21,800
Jul 26, 8 AM $ 113.97
-0.20%
$ -- $ 19,733
Jul 26, 7 AM $ 114.2
+0.21%
$ -- $ 19,748
Jul 26, 6 AM $ 113.96
-0.35%
$ -- $ 19,063
Jul 26, 5 AM $ 114.36
+0.29%
$ -- $ 19,076
Jul 26, 4 AM $ 114.03
-0.30%
$ -- $ 14,148
Jul 26, 3 AM $ 114.37
+0.09%
$ -- $ 12,424
Jul 26, 2 AM $ 114.27
+0.00%
$ -- $ 17,686
Jul 26, 1 AM $ 114.27
+0.00%
$ -- $ 19,284
Jul 26, 12 AM $ 114.27
+0.31%
$ -- $ 24,337
Jul 25, 11 PM $ 113.92
+0.00%
$ -- $ 22,533
Jul 25, 10 PM $ 113.92
+0.06%
$ -- $ 47,380
Jul 25, 9 PM $ 113.85
+0.04%
$ -- $ 90,827
Jul 25, 8 PM $ 113.8
-0.11%
$ -- $ 118,576
Jul 25, 7 PM $ 113.92
+0.00%
$ -- $ 149,082
Jul 25, 6 PM $ 113.92
+0.00%
$ -- $ 181,030
Jul 25, 5 PM $ 113.92
+0.20%
$ -- $ 228,586
Jul 25, 4 PM $ 113.69
-0.20%
$ -- $ 257,299
Jul 25, 3 PM $ 113.92
+0.00%
$ -- $ 296,957
Jul 25, 2 PM $ 113.92
+0.00%
$ -- $ 325,018
Jul 25, 1 PM $ 113.92
+0.15%
$ -- $ 371,750
Jul 25, 12 PM $ 113.75
-0.15%
$ -- $ 409,475
Jul 25, 11 AM $ 113.92
+0.20%
$ -- $ 441,541
Jul 25, 10 AM $ 113.69
-0.20%
$ -- $ 465,901
Jul 25, 9 AM $ 113.92
+0.00%
$ -- $ 503,012
Jul 25, 8 AM $ 113.92
+0.00%
$ -- $ 544,837
Jul 25, 7 AM $ 113.92
+0.04%
$ -- $ 607,950
Jul 25, 6 AM $ 113.87
+0.04%
$ -- $ 628,565
Jul 25, 5 AM $ 113.83
-0.03%
$ -- $ 647,867