Cisco Systems (gStocks) Historical Data

CSCOG Page 6
Download
Date Close Price change Market cap Trading volume
Jul 21, 3 AM $ 111.23
-0.16%
$ -- $ 746,890
Jul 21, 2 AM $ 111.41
+0.14%
$ -- $ 742,640
Jul 21, 1 AM $ 111.25
+0.06%
$ -- $ 763,024
Jul 21, 12 AM $ 111.18
+0.44%
$ -- $ 768,544
Jul 20, 11 PM $ 110.69
-0.14%
$ -- $ 748,004
Jul 20, 10 PM $ 110.84
+0.00%
$ -- $ 734,273
Jul 20, 9 PM $ 110.84
+0.12%
$ -- $ 721,842
Jul 20, 8 PM $ 110.64
-0.12%
$ -- $ 707,925
Jul 20, 7 PM $ 110.95
-0.60%
$ -- $ 694,511
Jul 20, 6 PM $ 111.62
-0.07%
$ -- $ 661,047
Jul 20, 5 PM $ 111.7
-0.07%
$ -- $ 628,838
Jul 20, 4 PM $ 111.78
-0.22%
$ -- $ 622,293
Jul 20, 3 PM $ 112.03
-0.08%
$ -- $ 615,605
Jul 20, 2 PM $ 112.12
-0.73%
$ -- $ 598,799
Jul 20, 1 PM $ 112.94
+0.37%
$ -- $ 563,028
Jul 20, 12 PM $ 112.52
-0.06%
$ -- $ 535,836
Jul 20, 11 AM $ 112.59
+0.04%
$ -- $ 524,621
Jul 20, 10 AM $ 112.79
+0.31%
$ -- $ 513,385
Jul 20, 9 AM $ 112.44
+0.42%
$ -- $ 453,503
Jul 20, 8 AM $ 112.2
+0.00%
$ -- $ 396,356
Jul 20, 7 AM $ 112.2
+0.30%
$ -- $ 372,485
Jul 20, 6 AM $ 111.98
+0.20%
$ -- $ 346,982
Jul 20, 5 AM $ 111.86
+0.13%
$ -- $ 337,681
Jul 20, 4 AM $ 111.71
-0.14%
$ -- $ 328,081
Jul 20, 3 AM $ 111.87
+0.14%
$ -- $ 296,741
Jul 20, 2 AM $ 111.87
+0.04%
$ -- $ 293,902
Jul 20, 1 AM $ 111.82
+0.27%
$ -- $ 249,147
Jul 20, 12 AM $ 111.29
+0.04%
$ -- $ 218,746
Jul 19, 11 PM $ 111.41
-0.20%
$ -- $ 210,440
Jul 19, 10 PM $ 111.63
-0.11%
$ -- $ 212,866
Jul 19, 9 PM $ 111.75
+0.00%
$ -- $ 216,740
Jul 19, 8 PM $ 111.75
+0.04%
$ -- $ 218,315
Jul 19, 7 PM $ 111.74
-0.01%
$ -- $ 216,754
Jul 19, 6 PM $ 111.62
+0.02%
$ -- $ 219,260
Jul 19, 5 PM $ 111.53
-0.23%
$ -- $ 221,561
Jul 19, 4 PM $ 111.79
+0.09%
$ -- $ 218,368
Jul 19, 3 PM $ 111.69
+0.02%
$ -- $ 215,429
Jul 19, 2 PM $ 111.67
+0.04%
$ -- $ 214,082
Jul 19, 1 PM $ 111.62
-0.36%
$ -- $ 213,117
Jul 19, 12 PM $ 111.43
-0.06%
$ -- $ 210,610
Jul 19, 11 AM $ 111.5
-0.32%
$ -- $ 211,528
Jul 19, 10 AM $ 111.96
+0.48%
$ -- $ 211,763
Jul 19, 9 AM $ 111.42
-0.11%
$ -- $ 208,247
Jul 19, 8 AM $ 111.54
+0.11%
$ -- $ 206,420
Jul 19, 7 AM $ 111.84
+0.12%
$ -- $ 207,137
Jul 19, 6 AM $ 111.71
+0.18%
$ -- $ 207,487
Jul 19, 5 AM $ 111.51
+0.08%
$ -- $ 200,691
Jul 19, 4 AM $ 111.42
+0.00%
$ -- $ 203,856
Jul 19, 3 AM $ 111.52
-0.06%
$ -- $ 201,691
Jul 19, 2 AM $ 111.98
+0.22%
$ -- $ 195,343