Cisco Systems (gStocks) Historical Data

CSCOG Page 4
Download
Date Close Price change Market cap Trading volume
Jul 25, 5 AM $ 113.83
-0.03%
$ -- $ 647,867
Jul 25, 4 AM $ 113.86
+0.15%
$ -- $ 674,527
Jul 25, 3 AM $ 113.69
+0.00%
$ -- $ 708,027
Jul 25, 2 AM $ 113.69
-0.18%
$ -- $ 725,136
Jul 25, 1 AM $ 113.9
+0.18%
$ -- $ 757,126
Jul 25, 12 AM $ 113.69
-0.20%
$ -- $ 795,221
Jul 24, 11 PM $ 113.92
-0.17%
$ -- $ 825,301
Jul 24, 10 PM $ 114.11
+0.00%
$ -- $ 827,469
Jul 24, 9 PM $ 114.11
+0.14%
$ -- $ 816,337
Jul 24, 8 PM $ 114.11
+0.03%
$ -- $ 803,323
Jul 24, 7 PM $ 114.08
+0.39%
$ -- $ 812,283
Jul 24, 6 PM $ 113.64
-0.52%
$ -- $ 811,186
Jul 24, 5 PM $ 114.23
+0.06%
$ -- $ 778,496
Jul 24, 4 PM $ 114.16
+0.18%
$ -- $ 779,116
Jul 24, 3 PM $ 113.79
+0.87%
$ -- $ 771,536
Jul 24, 2 PM $ 112.81
+0.17%
$ -- $ 771,324
Jul 24, 1 PM $ 112.62
-0.33%
$ -- $ 757,680
Jul 24, 12 PM $ 112.99
+0.00%
$ -- $ 758,105
Jul 24, 11 AM $ 112.99
+0.21%
$ -- $ 758,158
Jul 24, 10 AM $ 112.75
+0.00%
$ -- $ 764,164
Jul 24, 9 AM $ 112.75
+0.21%
$ -- $ 757,403
Jul 24, 8 AM $ 112.51
-0.19%
$ -- $ 737,175
Jul 24, 7 AM $ 112.72
-0.06%
$ -- $ 702,978
Jul 24, 6 AM $ 112.79
+0.02%
$ -- $ 708,846
Jul 24, 5 AM $ 112.77
-0.04%
$ -- $ 710,031
Jul 24, 4 AM $ 112.81
-0.04%
$ -- $ 724,802
Jul 24, 3 AM $ 112.86
+0.06%
$ -- $ 723,604
Jul 24, 2 AM $ 112.79
+0.04%
$ -- $ 738,013
Jul 24, 1 AM $ 112.75
-0.09%
$ -- $ 726,711
Jul 24, 12 AM $ 112.85
+0.17%
$ -- $ 712,856
Jul 23, 11 PM $ 112.66
+0.12%
$ -- $ 722,182
Jul 23, 10 PM $ 112.66
+0.00%
$ -- $ 718,001
Jul 23, 9 PM $ 112.66
+0.36%
$ -- $ 718,886
Jul 23, 8 PM $ 112.26
-0.43%
$ -- $ 748,319
Jul 23, 7 PM $ 112.75
-0.04%
$ -- $ 740,503
Jul 23, 6 PM $ 112.79
-0.06%
$ -- $ 737,950
Jul 23, 5 PM $ 112.86
-0.20%
$ -- $ 750,137
Jul 23, 4 PM $ 113.09
+0.30%
$ -- $ 741,542
Jul 23, 3 PM $ 112.75
-0.05%
$ -- $ 738,647
Jul 23, 2 PM $ 112.81
-0.40%
$ -- $ 740,789
Jul 23, 1 PM $ 113.34
+0.88%
$ -- $ 752,959
Jul 23, 12 PM $ 112.14
-0.43%
$ -- $ 760,537
Jul 23, 11 AM $ 112.62
-0.44%
$ -- $ 762,177
Jul 23, 10 AM $ 113.12
+0.21%
$ -- $ 779,717
Jul 23, 9 AM $ 112.88
+0.80%
$ -- $ 775,293
Jul 23, 8 AM $ 111.98
-0.14%
$ -- $ 776,883
Jul 23, 7 AM $ 112.14
-0.18%
$ -- $ 765,457
Jul 23, 6 AM $ 112.37
+0.22%
$ -- $ 766,326
Jul 23, 5 AM $ 112.12
-0.23%
$ -- $ 767,660
Jul 23, 4 AM $ 112.38
+0.29%
$ -- $ 747,200