Cisco Systems (gStocks) Historical Data

CSCOG Page 8
Download
Date Close Price change Market cap Trading volume
Jul 17, 12 AM $ 110.18
-0.16%
$ -- $ 849,252
Jul 16, 11 PM $ 110.36
+0.19%
$ -- $ 838,334
Jul 16, 10 PM $ 109.53
-0.13%
$ -- $ 828,336
Jul 16, 9 PM $ 109.65
+0.11%
$ -- $ 819,819
Jul 16, 8 PM $ 109.53
-0.22%
$ -- $ 829,691
Jul 16, 7 PM $ 109.73
+0.86%
$ -- $ 847,205
Jul 16, 6 PM $ 108.73
+0.12%
$ -- $ 838,525
Jul 16, 5 PM $ 108.6
+0.53%
$ -- $ 832,793
Jul 16, 4 PM $ 108.03
-0.06%
$ -- $ 834,628
Jul 16, 3 PM $ 108.1
-0.51%
$ -- $ 860,818
Jul 16, 2 PM $ 108.47
+0.00%
$ -- $ 836,040
Jul 16, 1 PM $ 108.36
-2.34%
$ -- $ 834,969
Jul 16, 12 PM $ 110.83
+0.36%
$ -- $ 820,561
Jul 16, 11 AM $ 110.43
-0.67%
$ -- $ 815,752
Jul 16, 10 AM $ 111.17
-0.22%
$ -- $ 802,500
Jul 16, 9 AM $ 111.41
+0.09%
$ -- $ 809,750
Jul 16, 8 AM $ 111.62
-0.06%
$ -- $ 805,974
Jul 16, 7 AM $ 111.69
-0.21%
$ -- $ 812,303
Jul 16, 6 AM $ 111.75
+0.19%
$ -- $ 810,255
Jul 16, 5 AM $ 111.54
-0.69%
$ -- $ 805,538
Jul 16, 4 AM $ 112.31
+0.07%
$ -- $ 807,757
Jul 16, 3 AM $ 112.23
-0.03%
$ -- $ 801,945
Jul 16, 2 AM $ 112.26
+0.23%
$ -- $ 801,710
Jul 16, 1 AM $ 112
-0.15%
$ -- $ 807,899
Jul 16, 12 AM $ 112.11
-0.04%
$ -- $ 786,849
Jul 15, 11 PM $ 112.16
-0.18%
$ -- $ 787,250
Jul 15, 10 PM $ 112.36
+0.49%
$ -- $ 778,625
Jul 15, 9 PM $ 111.81
-0.53%
$ -- $ 781,094
Jul 15, 8 PM $ 112.41
+0.45%
$ -- $ 778,972
Jul 15, 7 PM $ 111.91
+0.16%
$ -- $ 775,295
Jul 15, 6 PM $ 111.73
-0.68%
$ -- $ 780,675
Jul 15, 5 PM $ 112.08
+0.53%
$ -- $ 794,469
Jul 15, 4 PM $ 111.49
+0.94%
$ -- $ 788,163
Jul 15, 3 PM $ 110.45
-1.63%
$ -- $ 777,562
Jul 15, 2 PM $ 112.28
-1.88%
$ -- $ 780,266
Jul 15, 1 PM $ 114.43
-2.84%
$ -- $ 770,995
Jul 15, 12 PM $ 117.78
+0.23%
$ -- $ 786,997
Jul 15, 11 AM $ 117.51
-0.20%
$ -- $ 809,047
Jul 15, 10 AM $ 117.74
+0.32%
$ -- $ 821,511
Jul 15, 9 AM $ 117.36
+0.16%
$ -- $ 829,635
Jul 15, 8 AM $ 117.17
-0.18%
$ -- $ 830,614
Jul 15, 7 AM $ 117.38
-0.25%
$ -- $ 810,873
Jul 15, 6 AM $ 117.67
+0.05%
$ -- $ 820,824
Jul 15, 5 AM $ 117.61
+0.36%
$ -- $ 822,537
Jul 15, 4 AM $ 117.19
-0.24%
$ -- $ 816,101
Jul 15, 3 AM $ 117.47
-0.01%
$ -- $ 817,890
Jul 15, 2 AM $ 117.48
+0.15%
$ -- $ 848,263
Jul 15, 1 AM $ 117.4
-0.01%
$ -- $ 830,422
Jul 15, 12 AM $ 117.41
-0.06%
$ -- $ 837,808
Jul 14, 11 PM $ 117.48
-0.10%
$ -- $ 838,630