|
Cisco Systems - [Ticker: CSCO] | | Last Trade | 47.33 | Last Trade Time | 2018-11-30 - 00:00:00 | Variation | --0.01 (+1.00%) | Open | 47.27 | High | 47.45 | Low | 46.92 | Volume | 4,762,078 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 34.63 x 8,500 - 34.65 x 7,000 | Former Close | 47.34 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | 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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-04-22 | 72,532,200 | 22.15 | 23.34 | 22.06 | 23.15 | 00:00:00 | 2004-04-23 | 51,364,700 | 23.25 | 23.44 | 22.87 | 23.32 | 00:00:00 | 2004-04-26 | 40,777,500 | 23.39 | 23.54 | 23.03 | 23.14 | 00:00:00 | 2004-04-27 | 42,022,900 | 23.12 | 23.59 | 22.87 | 22.94 | 00:00:00 | 2004-04-28 | 43,185,300 | 22.73 | 22.99 | 22.29 | 22.37 | 00:00:00 | 2004-04-29 | 58,257,700 | 22.41 | 22.55 | 21.51 | 21.91 | 00:00:00 | 2004-04-30 | 88,594,800 | 21.73 | 21.91 | 20.82 | 20.91 | 00:00:00 | 2004-05-03 | 68,266,800 | 21.12 | 21.60 | 20.98 | 21.12 | 00:00:00 | 2004-05-04 | 55,848,200 | 21.18 | 21.85 | 21.00 | 21.37 | 00:00:00 | 2004-05-05 | 35,647,000 | 21.49 | 21.55 | 21.22 | 21.26 | 00:00:00 | 2004-05-06 | 62,631,800 | 21.03 | 21.69 | 21.03 | 21.50 | 00:00:00 | 2004-05-07 | 64,754,800 | 21.50 | 22.13 | 21.47 | 21.69 | 00:00:00 | 2004-05-10 | 67,550,100 | 21.40 | 21.80 | 21.25 | 21.62 | 00:00:00 | 2004-05-11 | 92,963,900 | 21.86 | 22.32 | 21.77 | 22.25 | 00:00:00 | 2004-05-12 | 114,992,800 | 22.17 | 22.25 | 21.19 | 21.96 | 00:00:00 | 2004-05-13 | 52,726,300 | 21.78 | 21.95 | 21.51 | 21.76 | 00:00:00 | 2004-05-14 | 64,216,800 | 21.69 | 21.76 | 21.15 | 21.24 | 00:00:00 | 2004-05-17 | 67,886,000 | 20.76 | 21.69 | 20.68 | 20.93 | 00:00:00 | 2004-05-18 | 51,852,700 | 21.08 | 21.21 | 20.98 | 21.00 | 00:00:00 | 2004-05-19 | 63,533,600 | 21.30 | 21.85 | 21.27 | 21.36 | 00:00:00 | 2004-05-20 | 44,040,200 | 21.29 | 21.70 | 21.22 | 21.52 | 00:00:00 | 2004-05-21 | 37,122,600 | 21.68 | 21.74 | 21.37 | 21.64 | 00:00:00 | 2004-05-24 | 42,606,900 | 21.77 | 21.91 | 21.54 | 21.65 | 00:00:00 | 2004-05-25 | 56,792,400 | 21.57 | 22.33 | 21.50 | 22.24 | 00:00:00 | 2004-05-26 | 43,833,800 | 22.24 | 22.45 | 22.05 | 22.35 | 00:00:00 | 2004-05-27 | 39,144,700 | 22.54 | 22.61 | 22.26 | 22.54 | 00:00:00 | 2004-05-28 | 36,220,400 | 22.60 | 22.61 | 22.15 | 22.37 | 00:00:00 | 2004-06-01 | 36,548,100 | 22.10 | 22.31 | 21.92 | 22.24 | 00:00:00 | 2004-06-02 | 38,025,400 | 22.29 | 22.56 | 22.08 | 22.41 | 00:00:00 | 2004-06-03 | 38,827,800 | 22.29 | 22.62 | 22.18 | 22.35 | 00:00:00 | 2004-06-04 | 71,924,000 | 22.84 | 23.22 | 22.76 | 22.78 | 00:00:00 | 2004-06-07 | 67,100,900 | 23.07 | 23.95 | 22.89 | 23.89 | 00:00:00 | 2004-06-08 | 49,497,200 | 23.56 | 23.84 | 23.55 | 23.74 | 00:00:00 | 2004-06-09 | 41,189,900 | 23.58 | 23.70 | 23.47 | 23.56 | 00:00:00 | 2004-06-10 | 35,949,900 | 23.67 | 23.83 | 23.48 | 23.82 | 00:00:00 | 2004-06-14 | 44,958,400 | 23.53 | 23.66 | 23.08 | 23.32 | 00:00:00 | 2004-06-15 | 60,862,600 | 23.50 | 23.94 | 23.43 | 23.64 | 00:00:00 | 2004-06-16 | 44,052,400 | 23.76 | 23.97 | 23.70 | 23.88 | 00:00:00 | 2004-06-17 | 55,167,200 | 23.45 | 23.59 | 23.19 | 23.36 | 00:00:00 | 2004-06-18 | 74,781,900 | 23.20 | 23.74 | 23.10 | 23.42 | 00:00:00 | 2004-06-21 | 48,264,000 | 23.56 | 23.63 | 22.82 | 22.87 | 00:00:00 | 2004-06-22 | 53,290,400 | 22.88 | 23.33 | 22.77 | 23.22 | 00:00:00 | 2004-06-23 | 71,903,000 | 23.21 | 24.07 | 23.14 | 23.97 | 00:00:00 | 2004-06-24 | 53,542,000 | 23.80 | 24.20 | 23.61 | 23.68 | 00:00:00 | 2004-06-25 | 60,594,100 | 23.72 | 23.98 | 22.96 | 23.43 | 00:00:00 | 2004-06-28 | 42,743,600 | 23.76 | 23.80 | 23.18 | 23.30 | 00:00:00 | 2004-06-29 | 44,366,600 | 23.28 | 23.82 | 23.23 | 23.71 | 00:00:00 | 2004-06-30 | 50,526,900 | 23.78 | 23.98 | 23.50 | 23.70 | 00:00:00 | 2004-07-01 | 54,006,600 | 23.65 | 23.68 | 22.92 | 23.11 | 00:00:00 | 2004-07-02 | 34,622,700 | 23.14 | 23.21 | 22.71 | 22.95 | 00:00:00 | 2004-07-06 | 42,188,900 | 22.68 | 22.71 | 22.23 | 22.37 | 00:00:00 | 2004-07-07 | 42,139,900 | 22.41 | 22.74 | 22.32 | 22.42 | 00:00:00 | 2004-07-08 | 45,325,800 | 22.29 | 22.65 | 22.10 | 22.17 | 00:00:00 | 2004-07-09 | 32,923,300 | 22.27 | 22.58 | 22.18 | 22.36 | 00:00:00 | 2004-07-12 | 35,420,900 | 22.16 | 22.30 | 21.94 | 22.29 | 00:00:00 | 2004-07-13 | 38,472,500 | 22.35 | 22.62 | 22.11 | 22.14 | 00:00:00 | 2004-07-14 | 51,297,000 | 22.30 | 22.53 | 22.00 | 22.10 | 00:00:00 | 2004-07-15 | 44,642,800 | 22.17 | 22.39 | 22.07 | 22.13 | 00:00:00 | 2004-07-16 | 53,512,700 | 22.39 | 22.41 | 21.25 | 21.53 | 00:00:00 | 2004-07-19 | 51,550,900 | 21.42 | 21.75 | 21.06 | 21.36 | 00:00:00 | 2004-07-20 | 43,821,500 | 21.42 | 21.91 | 21.32 | 21.88 | 00:00:00 | 2004-07-21 | 49,817,900 | 22.21 | 22.27 | 21.15 | 21.17 | 00:00:00 | 2004-07-22 | 47,121,200 | 21.20 | 21.53 | 20.94 | 21.39 | 00:00:00 | 2004-07-23 | 42,685,700 | 21.26 | 21.28 | 20.75 | 20.93 | 00:00:00 | 2004-07-26 | 55,848,600 | 20.84 | 21.03 | 20.30 | 20.54 | 00:00:00 | 2004-07-27 | 59,712,700 | 20.57 | 20.79 | 20.25 | 20.71 | 00:00:00 | 2004-07-28 | 51,187,900 | 20.55 | 20.69 | 20.07 | 20.50 | 00:00:00 | 2004-07-29 | 39,528,900 | 20.76 | 20.98 | 20.64 | 20.80 | 00:00:00 | 2004-07-30 | 49,267,200 | 20.82 | 21.30 | 20.75 | 20.92 | 00:00:00 | 2004-08-02 | 40,797,300 | 20.60 | 21.24 | 20.50 | 21.24 | 00:00:00 | 2004-08-03 | 40,501,300 | 21.13 | 21.23 | 20.73 | 20.74 | 00:00:00 | 2004-08-04 | 44,277,100 | 20.62 | 21.18 | 20.58 | 21.12 | 00:00:00 | 2004-08-05 | 47,932,100 | 21.12 | 21.23 | 20.57 | 20.61 | 00:00:00 | 2004-08-06 | 58,285,300 | 20.22 | 20.60 | 19.87 | 19.93 | 00:00:00 | 2004-08-09 | 36,272,700 | 20.02 | 20.22 | 19.94 | 20.05 | 00:00:00 | 2004-08-10 | 69,741,700 | 20.31 | 20.47 | 20.05 | 20.46 | 00:00:00 | 2004-08-11 | 177,709,300 | 18.60 | 18.65 | 18.24 | 18.29 | 00:00:00 | 2004-08-12 | 101,232,800 | 18.25 | 18.35 | 17.53 | 17.79 | 00:00:00 | 2004-08-13 | 60,959,900 | 18.23 | 18.23 | 17.80 | 17.86 | 00:00:00 | 2004-08-16 | 46,308,300 | 17.85 | 18.46 | 17.81 | 18.23 | 00:00:00 | 2004-08-17 | 52,342,800 | 18.39 | 18.68 | 18.24 | 18.68 | 00:00:00 | 2004-08-18 | 59,931,200 | 18.54 | 19.02 | 18.44 | 18.99 | 00:00:00 | 2004-08-19 | 49,590,700 | 18.90 | 19.21 | 18.84 | 19.10 | 00:00:00 | 2004-08-20 | 56,920,000 | 18.95 | 19.02 | 18.64 | 18.88 | 00:00:00 | 2004-08-23 | 38,174,000 | 18.93 | 19.28 | 18.85 | 19.18 | 00:00:00 | 2004-08-24 | 40,605,100 | 19.14 | 19.16 | 18.81 | 18.97 | 00:00:00 | 2004-08-25 | 41,765,700 | 18.99 | 19.37 | 18.81 | 19.32 | 00:00:00 | 2004-08-26 | 32,536,800 | 19.25 | 19.43 | 19.16 | 19.17 | 00:00:00 | 2004-08-27 | 33,479,300 | 19.20 | 19.52 | 19.20 | 19.47 | 00:00:00 | 2004-08-30 | 35,887,900 | 19.31 | 19.46 | 19.03 | 19.03 | 00:00:00 | 2004-08-31 | 64,745,900 | 19.15 | 19.19 | 18.43 | 18.76 | 00:00:00 | 2004-09-01 | 36,191,100 | 18.65 | 19.12 | 18.60 | 19.09 | 00:00:00 | 2004-09-02 | 41,595,100 | 19.05 | 19.37 | 18.91 | 19.30 | 00:00:00 | 2004-09-03 | 41,392,400 | 19.03 | 19.16 | 18.59 | 18.75 | 00:00:00 | 2004-09-07 | 45,498,100 | 18.98 | 19.18 | 18.84 | 19.05 | 00:00:00 | 2004-09-08 | 52,020,600 | 18.96 | 19.53 | 18.92 | 19.31 | 00:00:00 | 2004-09-09 | 60,077,400 | 19.49 | 20.03 | 19.35 | 19.93 | 00:00:00 | 2004-09-10 | 52,289,100 | 19.88 | 20.61 | 19.85 | 20.46 | 00:00:00 | 2004-09-13 | 45,084,200 | 20.55 | 20.63 | 19.87 | 20.25 | 00:00:00 | 2004-09-14 | 44,290,600 | 20.31 | 20.44 | 20.10 | 20.35 | 00:00:00 | 2004-09-15 | 65,414,600 | 19.87 | 19.89 | 19.53 | 19.56 | 00:00:00 | 2004-09-16 | 38,397,400 | 19.60 | 19.75 | 19.46 | 19.59 | 00:00:00 | 2004-09-17 | 59,808,900 | 19.30 | 19.33 | 19.09 | 19.16 | 00:00:00 | 2004-09-20 | 64,036,100 | 19.03 | 19.48 | 18.94 | 19.30 | 00:00:00 | 2004-09-21 | 45,349,500 | 19.39 | 19.71 | 19.30 | 19.65 | 00:00:00 | 2004-09-22 | 74,770,900 | 19.19 | 19.29 | 18.86 | 18.96 | 00:00:00 | 2004-09-23 | 40,950,100 | 18.90 | 19.12 | 18.82 | 18.90 | 00:00:00 | 2004-09-24 | 62,734,100 | 18.88 | 18.93 | 18.31 | 18.40 | 00:00:00 | 2004-09-27 | 62,098,200 | 18.25 | 18.35 | 17.95 | 18.04 | 00:00:00 | 2004-09-28 | 63,723,900 | 18.09 | 18.14 | 17.85 | 18.07 | 00:00:00 | 2004-09-29 | 49,683,100 | 18.16 | 18.44 | 18.08 | 18.31 | 00:00:00 | 2004-09-30 | 40,058,700 | 18.28 | 18.36 | 18.05 | 18.10 | 00:00:00 | 2004-10-01 | 52,428,600 | 18.27 | 19.00 | 18.25 | 18.93 | 00:00:00 | 2004-10-04 | 53,095,600 | 19.21 | 19.30 | 18.87 | 18.96 | 00:00:00 | 2004-10-05 | 40,998,700 | 18.90 | 19.25 | 18.89 | 19.10 | 00:00:00 | 2004-10-06 | 51,120,800 | 19.05 | 19.54 | 19.04 | 19.53 | 00:00:00 | 2004-10-07 | 48,634,500 | 19.46 | 19.74 | 19.09 | 19.13 | 00:00:00 | 2004-10-08 | 45,200,100 | 18.96 | 19.22 | 18.68 | 18.78 | 00:00:00 | 2004-10-11 | 23,204,500 | 18.77 | 19.02 | 18.72 | 18.98 | 00:00:00 | 2004-10-12 | 37,134,100 | 18.68 | 19.35 | 18.58 | 19.16 | 00:00:00 | 2004-10-13 | 72,680,900 | 19.46 | 19.50 | 18.62 | 18.86 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|