Cisco Systems (gStocks) Historical Data

CSCOG Page 9
Download
Date Close Price change Market cap Trading volume
Jul 14, 11 PM $ 117.48
-0.10%
$ -- $ 838,630
Jul 14, 10 PM $ 117.35
+0.22%
$ -- $ 842,328
Jul 14, 9 PM $ 117.09
+0.09%
$ -- $ 834,773
Jul 14, 8 PM $ 116.71
-0.37%
$ -- $ 833,477
Jul 14, 7 PM $ 117.14
+0.48%
$ -- $ 829,589
Jul 14, 6 PM $ 116.58
-0.50%
$ -- $ 806,360
Jul 14, 5 PM $ 117.36
+0.10%
$ -- $ 792,706
Jul 14, 4 PM $ 117.48
-0.48%
$ -- $ 792,062
Jul 14, 3 PM $ 118.24
-0.14%
$ -- $ 779,584
Jul 14, 2 PM $ 118.53
-0.40%
$ -- $ 749,781
Jul 14, 1 PM $ 119.01
-0.71%
$ -- $ 743,278
Jul 14, 12 PM $ 120.27
+0.33%
$ -- $ 723,863
Jul 14, 11 AM $ 119.87
+0.76%
$ -- $ 717,704
Jul 14, 10 AM $ 118.96
-0.92%
$ -- $ 702,090
Jul 14, 9 AM $ 119.67
-0.08%
$ -- $ 686,057
Jul 14, 8 AM $ 119.76
+0.22%
$ -- $ 669,154
Jul 14, 7 AM $ 119.5
+0.00%
$ -- $ 679,543
Jul 14, 6 AM $ 119.5
-0.03%
$ -- $ 671,947
Jul 14, 5 AM $ 119.54
+0.06%
$ -- $ 662,642
Jul 14, 4 AM $ 119.47
-0.11%
$ -- $ 664,746
Jul 14, 3 AM $ 119.6
+0.05%
$ -- $ 661,321
Jul 14, 2 AM $ 119.54
+0.06%
$ -- $ 634,907
Jul 14, 1 AM $ 119.47
+0.01%
$ -- $ 649,122
Jul 14, 12 AM $ 119.46
+0.43%
$ -- $ 646,207
Jul 13, 11 PM $ 118.95
-0.10%
$ -- $ 645,433
Jul 13, 10 PM $ 119.07
+0.26%
$ -- $ 618,104
Jul 13, 9 PM $ 118.76
-0.21%
$ -- $ 598,645
Jul 13, 8 PM $ 119.01
-0.39%
$ -- $ 573,409
Jul 13, 7 PM $ 119.48
-0.18%
$ -- $ 541,743
Jul 13, 6 PM $ 119.7
-0.11%
$ -- $ 524,730
Jul 13, 5 PM $ 119.83
+0.32%
$ -- $ 504,815
Jul 13, 4 PM $ 119.45
-0.35%
$ -- $ 473,597
Jul 13, 3 PM $ 119.87
-0.19%
$ -- $ 450,535
Jul 13, 2 PM $ 120.1
+2.04%
$ -- $ 430,088
Jul 13, 1 PM $ 117.7
-2.74%
$ -- $ 390,594
Jul 13, 12 PM $ 121.01
+0.08%
$ -- $ 368,546
Jul 13, 11 AM $ 120.91
+0.16%
$ -- $ 319,641
Jul 13, 10 AM $ 120.72
-0.34%
$ -- $ 295,719
Jul 13, 9 AM $ 121.13
+0.01%
$ -- $ 280,232
Jul 13, 8 AM $ 120.64
-0.20%
$ -- $ 266,292
Jul 13, 7 AM $ 120.88
+0.25%
$ -- $ 240,001
Jul 13, 6 AM $ 120.58
+0.15%
$ -- $ 217,943
Jul 13, 5 AM $ 120.4
-0.55%
$ -- $ 198,867
Jul 13, 4 AM $ 121.06
-0.26%
$ -- $ 176,603
Jul 13, 3 AM $ 121.38
+0.23%
$ -- $ 154,811
Jul 13, 2 AM $ 121.1
-0.29%
$ -- $ 135,820
Jul 13, 1 AM $ 121.45
+0.38%
$ -- $ 109,174
Jul 13, 12 AM $ 120.99
-0.30%
$ -- $ 83,309
Jul 12, 11 PM $ 121.36
-0.47%
$ -- $ 63,318
Jul 12, 10 PM $ 121.93
+0.06%
$ -- $ 63,196