|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 56,453,300 | 18.16 | 18.18 | 17.87 | 17.92 | 00:00:00 | | 2005-09-27 | 50,452,100 | 17.87 | 17.93 | 17.69 | 17.72 | 00:00:00 | | 2005-09-28 | 54,427,100 | 17.76 | 18.05 | 17.74 | 17.92 | 00:00:00 | | 2005-09-29 | 56,199,200 | 17.91 | 17.94 | 17.75 | 17.86 | 00:00:00 | | 2005-09-30 | 56,270,900 | 17.79 | 17.94 | 17.65 | 17.92 | 00:00:00 | | 2005-10-03 | 47,714,900 | 17.93 | 18.12 | 17.73 | 17.74 | 00:00:00 | | 2005-10-04 | 54,171,400 | 17.76 | 17.90 | 17.65 | 17.67 | 00:00:00 | | 2005-10-05 | 47,135,300 | 17.68 | 17.78 | 17.50 | 17.50 | 00:00:00 | | 2005-10-06 | 60,516,800 | 17.53 | 17.76 | 17.51 | 17.73 | 00:00:00 | | 2005-10-07 | 35,569,800 | 17.74 | 17.80 | 17.60 | 17.63 | 00:00:00 | | 2005-10-10 | 57,891,200 | 17.50 | 17.60 | 17.25 | 17.49 | 00:00:00 | | 2005-10-11 | 55,344,100 | 17.43 | 17.54 | 17.14 | 17.19 | 00:00:00 | | 2005-10-12 | 85,491,800 | 17.15 | 17.49 | 16.97 | 17.43 | 00:00:00 | | 2005-10-13 | 45,537,800 | 17.32 | 17.47 | 17.20 | 17.30 | 00:00:00 | | 2005-10-14 | 35,672,800 | 17.35 | 17.37 | 17.17 | 17.27 | 00:00:00 | | 2005-10-17 | 34,345,300 | 17.23 | 17.37 | 17.14 | 17.17 | 00:00:00 | | 2005-10-18 | 40,865,700 | 17.11 | 17.20 | 16.97 | 16.98 | 00:00:00 | | 2005-10-19 | 54,073,600 | 16.91 | 17.21 | 16.83 | 17.20 | 00:00:00 | | 2005-10-20 | 51,650,900 | 17.20 | 17.34 | 16.90 | 16.93 | 00:00:00 | | 2005-10-21 | 58,366,000 | 17.12 | 17.18 | 16.94 | 17.03 | 00:00:00 | | 2005-10-24 | 44,339,100 | 17.08 | 17.18 | 16.92 | 17.16 | 00:00:00 | | 2005-10-25 | 47,079,800 | 17.02 | 17.19 | 16.98 | 17.12 | 00:00:00 | | 2005-10-26 | 36,709,500 | 17.08 | 17.21 | 17.04 | 17.10 | 00:00:00 | | 2005-10-27 | 39,260,800 | 17.02 | 17.24 | 16.99 | 17.05 | 00:00:00 | | 2005-10-28 | 42,458,300 | 17.14 | 17.23 | 17.06 | 17.14 | 00:00:00 | | 2005-10-31 | 79,135,500 | 17.16 | 17.54 | 17.15 | 17.45 | 00:00:00 | | 2005-11-01 | 44,269,500 | 17.33 | 17.51 | 17.25 | 17.48 | 00:00:00 | | 2005-11-02 | 60,933,700 | 17.38 | 17.73 | 17.31 | 17.63 | 00:00:00 | | 2005-11-03 | 48,334,600 | 17.72 | 17.74 | 17.48 | 17.51 | 00:00:00 | | 2005-11-04 | 42,839,300 | 17.54 | 17.88 | 17.53 | 17.87 | 00:00:00 | | 2005-11-07 | 42,952,500 | 17.88 | 17.98 | 17.75 | 17.85 | 00:00:00 | | 2005-11-08 | 38,219,200 | 17.78 | 17.96 | 17.72 | 17.86 | 00:00:00 | | 2005-11-09 | 70,124,300 | 17.78 | 17.85 | 17.70 | 17.75 | 00:00:00 | | 2005-11-10 | 143,451,000 | 17.26 | 17.35 | 17.02 | 17.15 | 00:00:00 | | 2005-11-11 | 82,869,100 | 17.15 | 17.50 | 17.09 | 17.47 | 00:00:00 | | 2005-11-14 | 35,685,900 | 17.42 | 17.46 | 17.26 | 17.35 | 00:00:00 | | 2005-11-15 | 44,044,300 | 17.31 | 17.43 | 17.21 | 17.27 | 00:00:00 | | 2005-11-16 | 44,170,800 | 17.21 | 17.35 | 17.10 | 17.22 | 00:00:00 | | 2005-11-17 | 47,690,900 | 17.26 | 17.39 | 17.22 | 17.37 | 00:00:00 | | 2005-11-18 | 137,429,400 | 17.26 | 17.40 | 16.87 | 17.02 | 00:00:00 | | 2005-11-21 | 52,952,100 | 17.05 | 17.07 | 17.00 | 17.06 | 00:00:00 | | 2005-11-22 | 71,005,800 | 17.00 | 17.47 | 16.97 | 17.28 | 00:00:00 | | 2005-11-23 | 56,890,600 | 17.25 | 17.57 | 17.25 | 17.44 | 00:00:00 | | 2005-11-25 | 17,830,100 | 17.57 | 17.63 | 17.48 | 17.55 | 00:00:00 | | 2005-11-28 | 37,443,800 | 17.55 | 17.64 | 17.47 | 17.48 | 00:00:00 | | 2005-11-29 | 62,938,300 | 17.50 | 17.84 | 17.48 | 17.51 | 00:00:00 | | 2005-11-30 | 47,405,500 | 17.52 | 17.75 | 17.50 | 17.54 | 00:00:00 | | 2005-12-01 | 39,729,500 | 17.71 | 17.75 | 17.63 | 17.69 | 00:00:00 | | 2005-12-02 | 42,998,300 | 17.65 | 17.73 | 17.50 | 17.64 | 00:00:00 | | 2005-12-05 | 57,253,100 | 17.57 | 17.82 | 17.43 | 17.50 | 00:00:00 | | 2005-12-06 | 55,187,700 | 17.54 | 17.64 | 17.39 | 17.56 | 00:00:00 | | 2005-12-07 | 97,856,800 | 17.86 | 18.00 | 17.73 | 17.78 | 00:00:00 | | 2005-12-08 | 66,400,200 | 17.81 | 17.82 | 17.58 | 17.64 | 00:00:00 | | 2005-12-09 | 62,666,400 | 17.62 | 17.72 | 17.46 | 17.55 | 00:00:00 | | 2005-12-12 | 39,552,100 | 17.57 | 17.74 | 17.45 | 17.52 | 00:00:00 | | 2005-12-13 | 49,275,100 | 17.48 | 17.58 | 17.45 | 17.50 | 00:00:00 | | 2005-12-14 | 58,556,500 | 17.47 | 17.74 | 17.46 | 17.69 | 00:00:00 | | 2005-12-15 | 62,294,800 | 17.65 | 17.84 | 17.60 | 17.76 | 00:00:00 | | 2005-12-16 | 94,010,200 | 17.73 | 17.77 | 17.51 | 17.52 | 00:00:00 | | 2005-12-19 | 46,770,600 | 17.52 | 17.66 | 17.46 | 17.47 | 00:00:00 | | 2005-12-20 | 49,564,300 | 17.47 | 17.56 | 17.27 | 17.31 | 00:00:00 | | 2005-12-21 | 77,024,500 | 17.31 | 17.38 | 17.17 | 17.21 | 00:00:00 | | 2005-12-22 | 36,231,800 | 17.19 | 17.37 | 17.17 | 17.29 | 00:00:00 | | 2005-12-23 | 22,792,700 | 17.29 | 17.39 | 17.25 | 17.35 | 00:00:00 | | 2005-12-27 | 29,883,100 | 17.38 | 17.48 | 17.23 | 17.25 | 00:00:00 | | 2005-12-28 | 38,695,500 | 17.22 | 17.41 | 17.15 | 17.29 | 00:00:00 | | 2005-12-29 | 36,009,500 | 17.30 | 17.39 | 17.14 | 17.24 | 00:00:00 | | 2005-12-30 | 39,290,000 | 17.12 | 17.19 | 17.07 | 17.12 | 00:00:00 | | 2006-01-03 | 55,426,000 | 17.21 | 17.49 | 17.18 | 17.45 | 00:00:00 | | 2006-01-04 | 80,408,900 | 17.48 | 17.93 | 17.46 | 17.85 | 00:00:00 | | 2006-01-05 | 118,575,500 | 17.94 | 18.48 | 17.93 | 18.35 | 00:00:00 | | 2006-01-06 | 122,446,000 | 18.51 | 18.88 | 18.47 | 18.77 | 00:00:00 | | 2006-01-09 | 78,592,600 | 18.97 | 19.11 | 18.92 | 19.06 | 00:00:00 | | 2006-01-10 | 73,828,200 | 18.87 | 19.15 | 18.78 | 18.97 | 00:00:00 | | 2006-01-11 | 73,933,100 | 18.98 | 19.43 | 18.94 | 19.40 | 00:00:00 | | 2006-01-12 | 59,581,300 | 19.27 | 19.35 | 19.08 | 19.20 | 00:00:00 | | 2006-01-13 | 52,349,600 | 19.13 | 19.33 | 18.89 | 18.92 | 00:00:00 | | 2006-01-17 | 53,125,200 | 18.70 | 18.78 | 18.47 | 18.68 | 00:00:00 | | 2006-01-18 | 69,475,200 | 18.40 | 18.85 | 18.37 | 18.73 | 00:00:00 | | 2006-01-19 | 54,516,900 | 18.85 | 19.12 | 18.82 | 19.02 | 00:00:00 | | 2006-01-20 | 77,815,100 | 18.91 | 18.93 | 18.24 | 18.51 | 00:00:00 | | 2006-01-23 | 54,554,200 | 18.54 | 18.56 | 18.13 | 18.16 | 00:00:00 | | 2006-01-24 | 50,574,700 | 18.17 | 18.47 | 18.15 | 18.33 | 00:00:00 | | 2006-01-25 | 51,610,600 | 18.35 | 18.61 | 18.26 | 18.57 | 00:00:00 | | 2006-01-26 | 64,896,300 | 18.57 | 18.69 | 18.25 | 18.58 | 00:00:00 | | 2006-01-27 | 48,720,700 | 18.58 | 18.95 | 18.56 | 18.78 | 00:00:00 | | 2006-01-30 | 43,844,300 | 18.69 | 18.95 | 18.67 | 18.89 | 00:00:00 | | 2006-01-31 | 64,719,200 | 18.70 | 18.74 | 18.32 | 18.57 | 00:00:00 | | 2006-02-01 | 53,734,600 | 18.40 | 18.62 | 18.35 | 18.58 | 00:00:00 | | 2006-02-02 | 40,284,100 | 18.46 | 18.75 | 18.30 | 18.37 | 00:00:00 | | 2006-02-03 | 71,696,800 | 18.29 | 18.33 | 17.95 | 18.15 | 00:00:00 | | 2006-02-06 | 51,811,100 | 18.03 | 18.10 | 17.83 | 17.83 | 00:00:00 | | 2006-02-07 | 78,522,100 | 17.84 | 18.20 | 17.82 | 18.09 | 00:00:00 | | 2006-02-08 | 200,671,700 | 19.27 | 19.50 | 19.11 | 19.40 | 00:00:00 | | 2006-02-09 | 119,726,500 | 19.52 | 19.98 | 19.47 | 19.55 | 00:00:00 | | 2006-02-10 | 73,782,500 | 19.61 | 19.88 | 19.60 | 19.76 | 00:00:00 | | 2006-02-13 | 58,621,900 | 19.62 | 19.85 | 19.32 | 19.55 | 00:00:00 | | 2006-02-14 | 55,792,800 | 19.64 | 19.86 | 19.58 | 19.70 | 00:00:00 | | 2006-02-15 | 65,024,300 | 19.60 | 19.96 | 19.60 | 19.94 | 00:00:00 | | 2006-02-16 | 46,990,700 | 19.91 | 20.00 | 19.83 | 19.98 | 00:00:00 | | 2006-02-17 | 35,965,900 | 19.94 | 19.99 | 19.83 | 19.86 | 00:00:00 | | 2006-02-21 | 47,666,600 | 19.71 | 19.90 | 19.45 | 19.58 | 00:00:00 | | 2006-02-22 | 57,719,700 | 19.57 | 19.93 | 19.57 | 19.67 | 00:00:00 | | 2006-02-23 | 48,143,700 | 19.62 | 19.85 | 19.56 | 19.72 | 00:00:00 | | 2006-02-24 | 37,444,900 | 19.70 | 19.91 | 19.68 | 19.85 | 00:00:00 | | 2006-02-27 | 55,854,400 | 19.85 | 20.00 | 19.83 | 19.97 | 00:00:00 | | 2006-02-28 | 137,099,800 | 19.96 | 20.40 | 19.86 | 20.24 | 00:00:00 | | 2006-03-01 | 160,237,700 | 20.38 | 21.12 | 20.34 | 21.06 | 00:00:00 | | 2006-03-02 | 69,236,400 | 20.93 | 21.06 | 20.70 | 20.88 | 00:00:00 | | 2006-03-03 | 76,428,600 | 20.70 | 21.33 | 20.66 | 21.04 | 00:00:00 | | 2006-03-06 | 85,155,100 | 20.97 | 21.48 | 20.88 | 21.05 | 00:00:00 | | 2006-03-07 | 47,523,100 | 20.93 | 20.98 | 20.68 | 20.87 | 00:00:00 | | 2006-03-08 | 54,435,200 | 20.71 | 20.99 | 20.68 | 20.86 | 00:00:00 | | 2006-03-09 | 45,597,800 | 20.90 | 20.91 | 20.44 | 20.44 | 00:00:00 | | 2006-03-10 | 48,463,600 | 20.53 | 20.88 | 20.32 | 20.82 | 00:00:00 | | 2006-03-13 | 46,526,400 | 20.87 | 21.15 | 20.81 | 20.86 | 00:00:00 | | 2006-03-14 | 54,956,400 | 20.82 | 21.25 | 20.77 | 21.25 | 00:00:00 | | 2006-03-15 | 48,514,600 | 21.19 | 21.50 | 21.16 | 21.44 | 00:00:00 | | 2006-03-16 | 55,426,200 | 21.49 | 21.69 | 21.24 | 21.25 | 00:00:00 | | 2006-03-17 | 62,104,500 | 21.44 | 21.68 | 21.15 | 21.62 | 00:00:00 | | 2006-03-20 | 34,525,500 | 21.62 | 21.74 | 21.43 | 21.68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
