Cisco Systems (gStocks) Historical Data

CSCOG Page 7
Download
Date Close Price change Market cap Trading volume
Jul 19, 2 AM $ 111.98
+0.22%
$ -- $ 195,343
Jul 19, 1 AM $ 111.73
+0.04%
$ -- $ 199,834
Jul 19, 12 AM $ 111.68
-0.16%
$ -- $ 195,514
Jul 18, 11 PM $ 111.64
+0.20%
$ -- $ 189,507
Jul 18, 10 PM $ 111.42
-0.38%
$ -- $ 211,545
Jul 18, 9 PM $ 111.84
+0.10%
$ -- $ 221,640
Jul 18, 8 PM $ 111.73
+0.18%
$ -- $ 247,677
Jul 18, 7 PM $ 111.53
-0.02%
$ -- $ 282,601
Jul 18, 6 PM $ 111.55
-0.28%
$ -- $ 310,293
Jul 18, 5 PM $ 111.86
-0.13%
$ -- $ 350,348
Jul 18, 4 PM $ 112.01
+0.36%
$ -- $ 373,860
Jul 18, 3 PM $ 111.61
-0.32%
$ -- $ 405,675
Jul 18, 2 PM $ 111.99
+0.51%
$ -- $ 427,957
Jul 18, 1 PM $ 111.42
-0.19%
$ -- $ 514,076
Jul 18, 12 PM $ 111.63
-0.21%
$ -- $ 587,524
Jul 18, 11 AM $ 111.86
+0.02%
$ -- $ 612,111
Jul 18, 10 AM $ 111.88
+0.41%
$ -- $ 638,428
Jul 18, 9 AM $ 111.42
+0.00%
$ -- $ 691,896
Jul 18, 8 AM $ 111.61
+0.17%
$ -- $ 705,889
Jul 18, 7 AM $ 111.42
-0.52%
$ -- $ 722,199
Jul 18, 6 AM $ 111.71
-0.06%
$ -- $ 758,251
Jul 18, 5 AM $ 111.61
+0.04%
$ -- $ 782,133
Jul 18, 4 AM $ 112.05
+0.33%
$ -- $ 814,071
Jul 18, 3 AM $ 111.68
+0.12%
$ -- $ 841,595
Jul 18, 2 AM $ 111.55
+0.11%
$ -- $ 861,262
Jul 18, 1 AM $ 111.43
-0.36%
$ -- $ 889,661
Jul 18, 12 AM $ 111.83
+0.04%
$ -- $ 918,304
Jul 17, 11 PM $ 111.79
+0.27%
$ -- $ 944,745
Jul 17, 10 PM $ 111.6
+0.00%
$ -- $ 959,776
Jul 17, 9 PM $ 111.84
-0.54%
$ -- $ 974,779
Jul 17, 8 PM $ 112.45
+0.14%
$ -- $ 960,802
Jul 17, 7 PM $ 112.29
-0.21%
$ -- $ 942,109
Jul 17, 6 PM $ 112.72
-0.26%
$ -- $ 948,079
Jul 17, 5 PM $ 113.01
+0.60%
$ -- $ 927,170
Jul 17, 4 PM $ 112.43
+0.19%
$ -- $ 931,544
Jul 17, 3 PM $ 112.31
+0.30%
$ -- $ 915,741
Jul 17, 2 PM $ 112.02
+0.20%
$ -- $ 959,170
Jul 17, 1 PM $ 111.49
+2.63%
$ -- $ 924,463
Jul 17, 12 PM $ 108.63
-0.44%
$ -- $ 886,498
Jul 17, 11 AM $ 109.11
-0.24%
$ -- $ 892,514
Jul 17, 10 AM $ 109.38
+1.15%
$ -- $ 902,978
Jul 17, 9 AM $ 108.14
-0.30%
$ -- $ 863,149
Jul 17, 8 AM $ 108.47
-0.90%
$ -- $ 874,546
Jul 17, 7 AM $ 108.85
-0.42%
$ -- $ 878,668
Jul 17, 6 AM $ 109.31
-0.61%
$ -- $ 859,913
Jul 17, 5 AM $ 109.98
+0.18%
$ -- $ 866,292
Jul 17, 4 AM $ 109.78
+0.08%
$ -- $ 851,465
Jul 17, 3 AM $ 109.88
-0.22%
$ -- $ 847,428
Jul 17, 2 AM $ 110.12
+0.05%
$ -- $ 844,688
Jul 17, 1 AM $ 110.07
-0.10%
$ -- $ 834,472