Cisco Systems (gStocks) Historical Data

CSCOG Page 5
Download
Date Close Price change Market cap Trading volume
Jul 23, 4 AM $ 112.38
+0.29%
$ -- $ 747,200
Jul 23, 3 AM $ 112.23
+0.06%
$ -- $ 730,987
Jul 23, 2 AM $ 112.17
-0.42%
$ -- $ 725,029
Jul 23, 1 AM $ 112.71
+0.06%
$ -- $ 735,528
Jul 23, 12 AM $ 112.64
+0.28%
$ -- $ 712,177
Jul 22, 11 PM $ 112.44
-0.03%
$ -- $ 699,450
Jul 22, 10 PM $ 112.47
-0.06%
$ -- $ 705,522
Jul 22, 9 PM $ 112.54
+0.22%
$ -- $ 693,611
Jul 22, 8 PM $ 112.29
-0.16%
$ -- $ 682,388
Jul 22, 7 PM $ 112.32
-0.16%
$ -- $ 669,049
Jul 22, 6 PM $ 112.5
-0.22%
$ -- $ 661,458
Jul 22, 5 PM $ 112.75
-0.11%
$ -- $ 649,661
Jul 22, 4 PM $ 112.87
-0.06%
$ -- $ 662,064
Jul 22, 3 PM $ 112.94
-0.12%
$ -- $ 663,919
Jul 22, 2 PM $ 112.9
-0.42%
$ -- $ 672,376
Jul 22, 1 PM $ 113.17
+1.52%
$ -- $ 663,171
Jul 22, 12 PM $ 111.56
-0.04%
$ -- $ 648,113
Jul 22, 11 AM $ 111.6
-0.82%
$ -- $ 641,639
Jul 22, 10 AM $ 112.52
+1.30%
$ -- $ 624,417
Jul 22, 9 AM $ 111.08
+0.20%
$ -- $ 620,726
Jul 22, 8 AM $ 110.86
-0.49%
$ -- $ 633,845
Jul 22, 7 AM $ 111.41
-0.67%
$ -- $ 646,863
Jul 22, 6 AM $ 112.06
+0.33%
$ -- $ 655,916
Jul 22, 5 AM $ 111.69
+0.00%
$ -- $ 658,285
Jul 22, 4 AM $ 111.69
+0.00%
$ -- $ 663,137
Jul 22, 3 AM $ 111.69
-0.21%
$ -- $ 663,788
Jul 22, 2 AM $ 111.92
+0.06%
$ -- $ 648,506
Jul 22, 1 AM $ 111.85
+0.00%
$ -- $ 645,875
Jul 22, 12 AM $ 111.85
-0.35%
$ -- $ 672,776
Jul 21, 11 PM $ 112.24
-0.28%
$ -- $ 689,394
Jul 21, 10 PM $ 112.56
-0.16%
$ -- $ 675,786
Jul 21, 9 PM $ 112.45
-0.04%
$ -- $ 672,075
Jul 21, 8 PM $ 112.5
+0.18%
$ -- $ 661,973
Jul 21, 7 PM $ 112.3
+0.70%
$ -- $ 657,665
Jul 21, 6 PM $ 111.52
+0.09%
$ -- $ 686,649
Jul 21, 5 PM $ 111.63
+0.53%
$ -- $ 710,473
Jul 21, 4 PM $ 111.32
+0.00%
$ -- $ 698,382
Jul 21, 3 PM $ 111.32
-0.05%
$ -- $ 681,587
Jul 21, 2 PM $ 111.38
-0.27%
$ -- $ 667,653
Jul 21, 1 PM $ 111.68
-0.05%
$ -- $ 684,395
Jul 21, 12 PM $ 111.74
+0.22%
$ -- $ 682,397
Jul 21, 11 AM $ 111.5
+0.03%
$ -- $ 671,733
Jul 21, 10 AM $ 111.47
+0.21%
$ -- $ 657,675
Jul 21, 9 AM $ 111.24
-0.13%
$ -- $ 704,426
Jul 21, 8 AM $ 111.39
-0.24%
$ -- $ 738,585
Jul 21, 7 AM $ 111.66
-0.13%
$ -- $ 742,352
Jul 21, 6 AM $ 111.81
+0.49%
$ -- $ 739,032
Jul 21, 5 AM $ 111.27
+0.00%
$ -- $ 734,652
Jul 21, 4 AM $ 111.27
+0.04%
$ -- $ 725,218
Jul 21, 3 AM $ 111.23
-0.16%
$ -- $ 746,890