|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 40,116,400 | 17.82 | 18.00 | 17.74 | 17.77 | 00:00:00 | | 2005-04-07 | 50,647,300 | 17.80 | 18.17 | 17.78 | 18.15 | 00:00:00 | | 2005-04-08 | 45,389,700 | 18.08 | 18.15 | 17.90 | 17.90 | 00:00:00 | | 2005-04-11 | 42,853,400 | 18.00 | 18.10 | 17.93 | 17.99 | 00:00:00 | | 2005-04-12 | 86,773,400 | 17.92 | 18.30 | 17.85 | 18.24 | 00:00:00 | | 2005-04-13 | 44,917,500 | 18.21 | 18.29 | 17.97 | 18.00 | 00:00:00 | | 2005-04-14 | 52,373,700 | 18.00 | 18.01 | 17.75 | 17.81 | 00:00:00 | | 2005-04-15 | 86,961,300 | 17.49 | 17.62 | 17.18 | 17.20 | 00:00:00 | | 2005-04-18 | 63,901,600 | 17.17 | 17.39 | 17.01 | 17.02 | 00:00:00 | | 2005-04-19 | 44,281,100 | 17.20 | 17.31 | 17.15 | 17.18 | 00:00:00 | | 2005-04-20 | 58,411,500 | 17.43 | 17.54 | 17.15 | 17.19 | 00:00:00 | | 2005-04-21 | 52,371,700 | 17.39 | 17.71 | 17.35 | 17.68 | 00:00:00 | | 2005-04-22 | 41,057,800 | 17.50 | 17.61 | 17.22 | 17.43 | 00:00:00 | | 2005-04-25 | 39,358,000 | 17.46 | 17.60 | 17.39 | 17.48 | 00:00:00 | | 2005-04-26 | 56,444,600 | 17.35 | 17.64 | 17.25 | 17.28 | 00:00:00 | | 2005-04-27 | 62,447,400 | 17.19 | 17.46 | 17.08 | 17.25 | 00:00:00 | | 2005-04-28 | 48,957,400 | 17.14 | 17.33 | 17.10 | 17.14 | 00:00:00 | | 2005-04-29 | 49,386,700 | 17.19 | 17.30 | 17.04 | 17.27 | 00:00:00 | | 2005-05-02 | 43,564,300 | 17.24 | 17.32 | 17.16 | 17.26 | 00:00:00 | | 2005-05-03 | 43,707,300 | 17.18 | 17.39 | 17.18 | 17.31 | 00:00:00 | | 2005-05-04 | 75,896,500 | 17.33 | 17.71 | 17.31 | 17.65 | 00:00:00 | | 2005-05-05 | 80,440,000 | 17.61 | 18.06 | 17.61 | 18.00 | 00:00:00 | | 2005-05-06 | 49,220,600 | 18.10 | 18.16 | 17.92 | 18.02 | 00:00:00 | | 2005-05-09 | 54,768,400 | 18.00 | 18.24 | 17.98 | 18.21 | 00:00:00 | | 2005-05-10 | 73,244,700 | 18.11 | 18.30 | 18.01 | 18.21 | 00:00:00 | | 2005-05-11 | 123,160,600 | 18.47 | 18.60 | 18.22 | 18.55 | 00:00:00 | | 2005-05-12 | 67,556,400 | 18.55 | 18.83 | 18.50 | 18.70 | 00:00:00 | | 2005-05-13 | 65,474,500 | 18.73 | 19.02 | 18.64 | 18.89 | 00:00:00 | | 2005-05-16 | 62,180,900 | 18.86 | 19.17 | 18.75 | 19.09 | 00:00:00 | | 2005-05-17 | 52,988,100 | 18.96 | 19.11 | 18.82 | 19.06 | 00:00:00 | | 2005-05-18 | 59,996,500 | 19.06 | 19.34 | 19.05 | 19.24 | 00:00:00 | | 2005-05-19 | 46,846,000 | 19.23 | 19.43 | 19.18 | 19.38 | 00:00:00 | | 2005-05-20 | 34,181,700 | 19.39 | 19.51 | 19.28 | 19.47 | 00:00:00 | | 2005-05-23 | 49,768,500 | 19.35 | 19.59 | 19.33 | 19.55 | 00:00:00 | | 2005-05-24 | 86,130,000 | 19.48 | 20.01 | 19.40 | 20.00 | 00:00:00 | | 2005-05-25 | 66,102,100 | 19.84 | 19.89 | 19.51 | 19.62 | 00:00:00 | | 2005-05-26 | 54,106,800 | 19.72 | 19.96 | 19.69 | 19.90 | 00:00:00 | | 2005-05-27 | 26,984,700 | 19.75 | 19.83 | 19.67 | 19.79 | 00:00:00 | | 2005-05-31 | 61,667,800 | 19.61 | 19.63 | 19.34 | 19.40 | 00:00:00 | | 2005-06-01 | 48,990,300 | 19.40 | 19.80 | 19.35 | 19.64 | 00:00:00 | | 2005-06-02 | 36,729,800 | 19.57 | 19.88 | 19.55 | 19.88 | 00:00:00 | | 2005-06-03 | 58,749,200 | 19.72 | 19.83 | 19.29 | 19.40 | 00:00:00 | | 2005-06-06 | 41,321,900 | 19.37 | 19.43 | 19.12 | 19.38 | 00:00:00 | | 2005-06-07 | 61,546,800 | 19.39 | 19.81 | 19.37 | 19.41 | 00:00:00 | | 2005-06-08 | 48,675,100 | 19.52 | 19.74 | 19.31 | 19.41 | 00:00:00 | | 2005-06-09 | 51,722,500 | 19.24 | 19.61 | 19.22 | 19.47 | 00:00:00 | | 2005-06-10 | 34,056,400 | 19.46 | 19.48 | 19.10 | 19.24 | 00:00:00 | | 2005-06-13 | 38,163,300 | 19.19 | 19.38 | 19.15 | 19.30 | 00:00:00 | | 2005-06-14 | 32,261,600 | 19.31 | 19.44 | 19.13 | 19.18 | 00:00:00 | | 2005-06-15 | 37,016,500 | 19.35 | 19.37 | 18.98 | 19.32 | 00:00:00 | | 2005-06-16 | 40,746,400 | 19.32 | 19.56 | 19.24 | 19.53 | 00:00:00 | | 2005-06-17 | 63,688,900 | 19.76 | 19.97 | 19.51 | 19.53 | 00:00:00 | | 2005-06-20 | 33,230,900 | 19.43 | 19.72 | 19.36 | 19.60 | 00:00:00 | | 2005-06-21 | 48,643,300 | 19.63 | 19.89 | 19.46 | 19.77 | 00:00:00 | | 2005-06-22 | 38,822,500 | 19.81 | 19.90 | 19.71 | 19.80 | 00:00:00 | | 2005-06-23 | 94,433,400 | 19.94 | 20.25 | 19.78 | 19.78 | 00:00:00 | | 2005-06-24 | 71,213,900 | 19.66 | 19.77 | 19.29 | 19.30 | 00:00:00 | | 2005-06-27 | 48,612,100 | 19.30 | 19.31 | 19.01 | 19.03 | 00:00:00 | | 2005-06-28 | 40,675,100 | 19.16 | 19.34 | 19.15 | 19.16 | 00:00:00 | | 2005-06-29 | 50,326,900 | 19.29 | 19.58 | 19.26 | 19.36 | 00:00:00 | | 2005-06-30 | 44,756,000 | 19.44 | 19.49 | 19.06 | 19.08 | 00:00:00 | | 2005-07-01 | 35,006,000 | 19.13 | 19.20 | 18.89 | 18.99 | 00:00:00 | | 2005-07-05 | 48,386,700 | 18.77 | 19.18 | 18.72 | 18.82 | 00:00:00 | | 2005-07-06 | 42,270,300 | 18.84 | 19.09 | 18.82 | 18.82 | 00:00:00 | | 2005-07-07 | 46,687,500 | 18.58 | 18.95 | 18.51 | 18.84 | 00:00:00 | | 2005-07-08 | 41,786,000 | 18.90 | 19.33 | 18.83 | 19.31 | 00:00:00 | | 2005-07-11 | 46,542,900 | 19.29 | 19.56 | 19.22 | 19.54 | 00:00:00 | | 2005-07-12 | 46,431,100 | 19.47 | 19.87 | 19.46 | 19.78 | 00:00:00 | | 2005-07-13 | 37,307,200 | 19.73 | 19.99 | 19.70 | 19.97 | 00:00:00 | | 2005-07-14 | 61,565,500 | 19.98 | 20.06 | 19.73 | 19.94 | 00:00:00 | | 2005-07-15 | 37,649,800 | 19.93 | 20.02 | 19.78 | 19.89 | 00:00:00 | | 2005-07-18 | 28,303,900 | 19.82 | 19.85 | 19.64 | 19.65 | 00:00:00 | | 2005-07-19 | 57,088,900 | 19.79 | 20.20 | 19.70 | 20.17 | 00:00:00 | | 2005-07-20 | 53,833,300 | 19.99 | 20.23 | 19.73 | 20.12 | 00:00:00 | | 2005-07-21 | 58,550,600 | 20.08 | 20.10 | 19.51 | 19.56 | 00:00:00 | | 2005-07-22 | 44,899,500 | 19.55 | 19.58 | 19.25 | 19.32 | 00:00:00 | | 2005-07-25 | 58,224,700 | 19.39 | 19.41 | 18.82 | 18.85 | 00:00:00 | | 2005-07-26 | 51,468,000 | 19.00 | 19.13 | 18.91 | 19.06 | 00:00:00 | | 2005-07-27 | 33,351,600 | 19.07 | 19.25 | 18.89 | 19.18 | 00:00:00 | | 2005-07-28 | 39,176,100 | 19.26 | 19.31 | 19.06 | 19.30 | 00:00:00 | | 2005-07-29 | 38,389,000 | 19.32 | 19.40 | 19.11 | 19.15 | 00:00:00 | | 2005-08-01 | 32,113,700 | 19.26 | 19.45 | 19.16 | 19.26 | 00:00:00 | | 2005-08-02 | 41,131,800 | 19.32 | 19.66 | 19.26 | 19.49 | 00:00:00 | | 2005-08-03 | 33,585,500 | 19.38 | 19.60 | 19.33 | 19.54 | 00:00:00 | | 2005-08-04 | 36,055,700 | 19.44 | 19.73 | 19.38 | 19.43 | 00:00:00 | | 2005-08-05 | 32,085,300 | 19.43 | 19.49 | 19.30 | 19.30 | 00:00:00 | | 2005-08-08 | 30,455,000 | 19.39 | 19.49 | 19.23 | 19.25 | 00:00:00 | | 2005-08-09 | 57,249,300 | 19.42 | 19.74 | 19.40 | 19.61 | 00:00:00 | | 2005-08-10 | 202,313,300 | 18.83 | 18.90 | 18.21 | 18.25 | 00:00:00 | | 2005-08-11 | 146,112,700 | 18.30 | 18.33 | 17.77 | 18.06 | 00:00:00 | | 2005-08-12 | 78,558,700 | 18.01 | 18.05 | 17.75 | 17.80 | 00:00:00 | | 2005-08-15 | 63,939,500 | 17.81 | 17.86 | 17.62 | 17.71 | 00:00:00 | | 2005-08-16 | 61,166,300 | 17.71 | 17.85 | 17.61 | 17.63 | 00:00:00 | | 2005-08-17 | 53,838,000 | 17.73 | 17.98 | 17.71 | 17.84 | 00:00:00 | | 2005-08-18 | 40,870,100 | 17.85 | 17.89 | 17.66 | 17.66 | 00:00:00 | | 2005-08-19 | 39,708,600 | 17.75 | 17.88 | 17.67 | 17.82 | 00:00:00 | | 2005-08-22 | 41,834,500 | 17.88 | 17.92 | 17.60 | 17.69 | 00:00:00 | | 2005-08-23 | 45,893,500 | 17.72 | 17.86 | 17.70 | 17.76 | 00:00:00 | | 2005-08-24 | 58,383,200 | 17.72 | 17.82 | 17.52 | 17.52 | 00:00:00 | | 2005-08-25 | 41,768,300 | 17.56 | 17.64 | 17.48 | 17.48 | 00:00:00 | | 2005-08-26 | 43,243,600 | 17.52 | 17.54 | 17.36 | 17.40 | 00:00:00 | | 2005-08-29 | 40,543,200 | 17.30 | 17.77 | 17.30 | 17.64 | 00:00:00 | | 2005-08-30 | 41,220,500 | 17.58 | 17.62 | 17.39 | 17.51 | 00:00:00 | | 2005-08-31 | 41,540,900 | 17.55 | 17.67 | 17.44 | 17.62 | 00:00:00 | | 2005-09-01 | 41,311,000 | 17.52 | 17.80 | 17.46 | 17.65 | 00:00:00 | | 2005-09-02 | 32,300,100 | 17.68 | 18.07 | 17.64 | 17.72 | 00:00:00 | | 2005-09-06 | 60,848,200 | 17.98 | 18.25 | 17.95 | 18.20 | 00:00:00 | | 2005-09-07 | 59,072,400 | 18.17 | 18.45 | 18.10 | 18.40 | 00:00:00 | | 2005-09-08 | 54,401,500 | 18.28 | 18.54 | 18.24 | 18.37 | 00:00:00 | | 2005-09-09 | 46,036,800 | 18.40 | 18.66 | 18.37 | 18.58 | 00:00:00 | | 2005-09-12 | 48,677,700 | 18.40 | 18.57 | 18.35 | 18.48 | 00:00:00 | | 2005-09-13 | 52,444,400 | 18.25 | 18.39 | 18.24 | 18.25 | 00:00:00 | | 2005-09-14 | 57,254,600 | 18.25 | 18.35 | 17.83 | 17.84 | 00:00:00 | | 2005-09-15 | 55,912,900 | 17.92 | 18.09 | 17.90 | 18.03 | 00:00:00 | | 2005-09-16 | 75,139,500 | 17.97 | 18.45 | 17.95 | 18.42 | 00:00:00 | | 2005-09-19 | 45,725,200 | 18.30 | 18.33 | 18.01 | 18.17 | 00:00:00 | | 2005-09-20 | 57,286,600 | 18.07 | 18.39 | 17.85 | 17.97 | 00:00:00 | | 2005-09-21 | 53,269,700 | 17.89 | 17.99 | 17.72 | 17.85 | 00:00:00 | | 2005-09-22 | 48,006,300 | 17.74 | 18.14 | 17.68 | 18.11 | 00:00:00 | | 2005-09-23 | 38,083,100 | 17.98 | 18.17 | 17.95 | 18.05 | 00:00:00 | | 2005-09-26 | 56,453,300 | 18.16 | 18.18 | 17.87 | 17.92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
