Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Fall of
--0.01 (+1.00%) Cisco Systems - [Ticker: CSCO]Chart Cisco Systems  News Cisco Systems  Download Historical Prices for Metastock Cisco Systems and Others  Technical Analysis Cisco Systems  
Last Trade47.33Last Trade Time2018-11-30 - 00:00:00
Variation--0.01 (+1.00%)Open47.27
High47.45Low46.92
Volume4,762,078Average Volume (3m)0
YieldBid / Ask34.63 x 8,500 - 34.65 x 7,000
Former Close47.3452 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
Note: The data may have some minutes of delay.
Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
CSCO quotes from 2000-01-01 to 2021-12-01
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-01-0353,076,000109.94110.25103.56108.0600:00:00
2000-01-0450,805,600105.50107.00101.75102.0000:00:00
2000-01-0568,524,000100.06104.5097.25101.6900:00:00
2000-01-0648,242,600100.81101.8798.62100.0000:00:00
2000-01-0762,260,60099.37106.0099.37105.8700:00:00
2000-01-1050,583,000108.50110.00106.12109.8100:00:00
2000-01-1143,210,200108.12109.62105.00106.5000:00:00
2000-01-1240,757,800106.87107.50103.50103.8100:00:00
2000-01-1334,494,400106.00106.50103.75106.1900:00:00
2000-01-1443,623,000108.25109.25105.00107.5600:00:00
2000-01-1859,568,600107.50112.50107.25112.0000:00:00
2000-01-1945,597,000111.69113.00109.06112.3100:00:00
2000-01-2041,731,200113.37115.12111.44112.3700:00:00
2000-01-2144,974,600114.87115.37112.44115.2500:00:00
2000-01-2443,787,800115.75115.75108.50109.0600:00:00
2000-01-2555,379,800108.50112.87107.06112.1200:00:00
2000-01-2635,308,800111.44111.75107.00107.1900:00:00
2000-01-2747,908,600108.81110.62103.75106.6200:00:00
2000-01-2849,564,400106.56109.37103.00103.8700:00:00
2000-01-3166,914,600102.94109.62100.00109.5000:00:00
2000-02-0187,263,000109.78118.12109.56117.8100:00:00
2000-02-0268,449,200116.12117.75113.00113.8700:00:00
2000-02-0348,675,200114.87118.62114.50117.8100:00:00
2000-02-0452,970,000119.56122.50118.62121.1200:00:00
2000-02-0748,933,400124.06125.37122.56125.1900:00:00
2000-02-0872,100,800127.87128.00123.69125.8100:00:00
2000-02-09107,807,600133.25135.00126.44128.8100:00:00
2000-02-1064,314,000130.63136.25128.56135.9400:00:00
2000-02-1175,471,000133.13133.63128.13130.9400:00:00
2000-02-1449,103,800132.94132.94126.94130.5000:00:00
2000-02-1561,367,200129.75130.13125.31128.0000:00:00
2000-02-1646,274,000127.87129.50126.75127.1700:00:00
2000-02-1739,656,600128.94130.63127.62130.5000:00:00
2000-02-1841,600,000130.69130.81125.56125.8100:00:00
2000-02-2261,144,400126.56127.06121.25123.9400:00:00
2000-02-23105,707,800127.00139.00126.31138.6300:00:00
2000-02-2474,976,000137.25137.75132.50137.2500:00:00
2000-02-2546,451,200136.63137.25131.06132.7500:00:00
2000-02-2852,048,400130.77133.19127.62130.5600:00:00
2000-02-2941,688,600132.36133.94129.27132.1900:00:00
2000-03-0139,469,400132.69135.38130.00131.6900:00:00
2000-03-0231,939,200131.13133.50129.94132.7500:00:00
2000-03-0338,053,800134.50138.94133.88137.4400:00:00
2000-03-0633,787,600137.19138.00134.44136.1300:00:00
2000-03-0742,309,600137.75137.81130.75132.0600:00:00
2000-03-0848,042,400133.25135.00130.00132.3800:00:00
2000-03-0967,248,600133.88139.98132.13139.3100:00:00
2000-03-1048,013,600139.13141.88136.06136.3800:00:00
2000-03-1347,557,200135.00140.03134.00136.1900:00:00
2000-03-1458,617,400136.94138.13131.69131.7500:00:00
2000-03-1562,863,600133.50135.00126.62128.6300:00:00
2000-03-1675,486,200129.75133.38124.31131.6700:00:00
2000-03-1753,047,600131.00135.94131.00135.0000:00:00
2000-03-2039,242,200135.00136.75132.56134.1300:00:00
2000-03-2157,357,400134.50141.38132.94140.8600:00:00
2000-03-2259,111,600141.63146.75138.88144.3800:00:00
2000-03-2376,967,20073.1278.9472.0077.8100:00:00
2000-03-2464,910,40080.1281.3178.2579.3700:00:00
2000-03-2747,360,00081.4482.0079.0680.0600:00:00
2000-03-2842,658,00079.5680.5077.5077.8700:00:00
2000-03-2954,776,10077.9478.7375.0076.0600:00:00
2000-03-3067,081,60074.8776.7570.7573.6200:00:00
2000-03-3153,212,60074.3677.8172.2577.3100:00:00
2000-04-0361,832,40076.8777.0072.0072.9400:00:00
2000-04-0410,846,10074.0074.5064.0073.1200:00:00
2000-04-0564,975,40070.2574.8770.1272.1200:00:00
2000-04-0643,823,90073.8774.2570.7571.8100:00:00
2000-04-0744,893,80073.0075.0071.6274.9400:00:00
2000-04-1042,264,20075.4476.0072.5072.5600:00:00
2000-04-1158,865,90072.1273.6968.5070.0000:00:00
2000-04-1294,231,50069.7570.6964.7565.0000:00:00
2000-04-13104,047,30066.1166.5061.1361.1300:00:00
2000-04-1414,575,30060.8861.0655.0657.0000:00:00
2000-04-1712,074,80056.9466.6256.6766.5000:00:00
2000-04-1880,723,90068.1269.5067.0069.2500:00:00
2000-04-1951,863,90069.7570.0065.8766.1200:00:00
2000-04-2036,551,40066.7567.6964.5665.1200:00:00
2000-04-2458,933,70061.5663.7559.2563.4400:00:00
2000-04-2554,357,60065.1266.0663.0666.0000:00:00
2000-04-2651,055,20066.3169.0065.8766.7500:00:00
2000-04-2751,540,30064.2569.1264.0069.0000:00:00
2000-04-2834,352,20069.3770.0068.0669.3300:00:00
2000-05-0140,694,20069.8771.8769.5071.4400:00:00
2000-05-0231,282,30071.0071.6967.6268.0000:00:00
2000-05-0347,312,40067.5667.6263.6366.0600:00:00
2000-05-0440,026,50065.4466.5063.5063.6300:00:00
2000-05-0545,085,60063.8167.9863.5067.7500:00:00
2000-05-0867,640,00064.0664.6262.1362.7500:00:00
2000-05-0970,498,20063.5363.6960.8162.7500:00:00
2000-05-1091,957,60060.5061.5058.1358.5000:00:00
2000-05-1153,912,00059.8861.1358.0660.2500:00:00
2000-05-1243,915,50060.1363.0058.7559.9400:00:00
2000-05-1550,519,10059.4460.1357.0060.0000:00:00
2000-05-1650,845,60061.1362.2758.7560.5600:00:00
2000-05-1743,334,30059.2559.6358.0058.0000:00:00
2000-05-1875,639,20058.0058.3155.1355.3800:00:00
2000-05-1982,841,00053.9855.0652.4453.4400:00:00
2000-05-2292,259,80053.1955.5050.0055.2500:00:00
2000-05-2367,684,70055.1355.6350.2550.5500:00:00
2000-05-2497,110,30050.5055.5050.1955.1300:00:00
2000-05-2576,771,50056.0658.4454.0654.5000:00:00
2000-05-2636,022,20054.6355.9452.6354.9400:00:00
2000-05-3051,328,60057.4860.0057.0059.8800:00:00
2000-05-3149,611,30058.9460.2556.3856.9400:00:00
2000-06-0152,127,60058.5861.1357.8860.9400:00:00
2000-06-0261,997,00064.5665.7563.4464.3700:00:00
2000-06-0536,758,70063.6965.0662.4463.2500:00:00
2000-06-0630,704,10062.7563.8161.1361.3100:00:00
2000-06-0732,483,90061.6363.5061.1362.8800:00:00
2000-06-0836,633,20063.8165.0062.7563.6900:00:00
2000-06-0923,956,40064.5065.0064.0064.3700:00:00
2000-06-1222,663,40064.5064.7562.1362.1300:00:00
2000-06-1333,430,70062.3865.0061.5065.0000:00:00
2000-06-1433,894,40064.8166.5064.1265.1900:00:00
2000-06-1538,430,50065.5066.6264.6266.5000:00:00
2000-06-1649,657,30066.7567.9465.8067.8100:00:00
2000-06-1934,616,90067.0069.2566.2568.9400:00:00
2000-06-2034,001,50068.6969.5666.6267.1200:00:00
2000-06-2127,600,80065.8167.7565.7567.4400:00:00
2000-06-2227,506,90067.0667.1264.4464.5600:00:00
2000-06-2325,132,30064.5665.9462.5062.6300:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2021 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources