|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 34,525,500 | 21.62 | 21.74 | 21.43 | 21.68 | 00:00:00 | | 2006-03-21 | 49,441,900 | 21.55 | 21.85 | 21.28 | 21.41 | 00:00:00 | | 2006-03-22 | 35,794,900 | 21.24 | 21.50 | 21.23 | 21.42 | 00:00:00 | | 2006-03-23 | 37,038,000 | 21.29 | 21.49 | 21.21 | 21.41 | 00:00:00 | | 2006-03-24 | 34,047,900 | 21.34 | 21.50 | 21.24 | 21.36 | 00:00:00 | | 2006-03-27 | 53,091,400 | 21.29 | 21.85 | 21.25 | 21.69 | 00:00:00 | | 2006-03-28 | 54,353,600 | 21.61 | 21.90 | 21.31 | 21.33 | 00:00:00 | | 2006-03-29 | 58,304,500 | 21.40 | 21.88 | 21.28 | 21.57 | 00:00:00 | | 2006-03-30 | 54,944,600 | 21.60 | 22.00 | 21.55 | 21.97 | 00:00:00 | | 2006-03-31 | 54,881,800 | 21.95 | 22.00 | 21.67 | 21.67 | 00:00:00 | | 2006-04-03 | 46,689,300 | 21.85 | 21.98 | 21.59 | 21.59 | 00:00:00 | | 2006-04-04 | 43,116,400 | 21.53 | 21.70 | 21.40 | 21.56 | 00:00:00 | | 2006-04-05 | 38,695,200 | 21.59 | 21.94 | 21.59 | 21.69 | 00:00:00 | | 2006-04-06 | 71,000,400 | 21.60 | 21.65 | 21.11 | 21.18 | 00:00:00 | | 2006-04-07 | 44,277,000 | 21.18 | 21.39 | 20.78 | 20.81 | 00:00:00 | | 2006-04-10 | 31,086,300 | 20.80 | 21.15 | 20.77 | 20.99 | 00:00:00 | | 2006-04-11 | 45,602,900 | 20.98 | 21.15 | 20.70 | 21.03 | 00:00:00 | | 2006-04-12 | 30,588,600 | 20.94 | 21.21 | 20.88 | 21.02 | 00:00:00 | | 2006-04-13 | 38,597,300 | 20.99 | 21.50 | 20.99 | 21.18 | 00:00:00 | | 2006-04-17 | 34,077,500 | 21.15 | 21.37 | 20.73 | 20.86 | 00:00:00 | | 2006-04-18 | 50,499,000 | 21.01 | 21.50 | 20.73 | 21.47 | 00:00:00 | | 2006-04-19 | 29,180,000 | 21.40 | 21.45 | 21.09 | 21.26 | 00:00:00 | | 2006-04-20 | 36,842,900 | 21.14 | 21.47 | 20.92 | 21.03 | 00:00:00 | | 2006-04-21 | 43,420,200 | 21.00 | 21.14 | 20.49 | 20.68 | 00:00:00 | | 2006-04-24 | 48,504,400 | 20.57 | 20.65 | 20.28 | 20.29 | 00:00:00 | | 2006-04-25 | 46,101,900 | 20.38 | 20.56 | 20.20 | 20.47 | 00:00:00 | | 2006-04-26 | 47,199,800 | 20.51 | 20.88 | 20.40 | 20.73 | 00:00:00 | | 2006-04-27 | 46,851,000 | 20.58 | 21.23 | 20.52 | 20.98 | 00:00:00 | | 2006-04-28 | 42,941,100 | 21.00 | 21.30 | 20.77 | 20.95 | 00:00:00 | | 2006-05-01 | 45,526,500 | 21.02 | 21.40 | 20.91 | 20.96 | 00:00:00 | | 2006-05-02 | 46,465,100 | 21.13 | 21.75 | 21.11 | 21.39 | 00:00:00 | | 2006-05-03 | 34,829,200 | 21.63 | 21.65 | 21.32 | 21.49 | 00:00:00 | | 2006-05-04 | 49,635,800 | 21.52 | 21.90 | 21.50 | 21.86 | 00:00:00 | | 2006-05-05 | 50,528,200 | 21.89 | 22.00 | 21.50 | 21.75 | 00:00:00 | | 2006-05-08 | 47,325,000 | 21.65 | 21.89 | 21.57 | 21.76 | 00:00:00 | | 2006-05-09 | 79,280,500 | 21.70 | 21.80 | 21.41 | 21.68 | 00:00:00 | | 2006-05-10 | 92,672,100 | 21.36 | 21.99 | 20.69 | 20.75 | 00:00:00 | | 2006-05-11 | 84,840,100 | 20.63 | 20.66 | 19.96 | 20.05 | 00:00:00 | | 2006-05-12 | 71,805,000 | 20.16 | 20.75 | 20.10 | 20.34 | 00:00:00 | | 2006-05-15 | 53,730,600 | 20.38 | 20.62 | 19.50 | 20.56 | 00:00:00 | | 2006-05-16 | 55,404,400 | 20.49 | 20.54 | 20.15 | 20.21 | 00:00:00 | | 2006-05-17 | 60,254,600 | 19.99 | 20.35 | 19.96 | 20.18 | 00:00:00 | | 2006-05-18 | 63,571,800 | 20.17 | 20.60 | 20.16 | 20.29 | 00:00:00 | | 2006-05-19 | 77,038,300 | 20.40 | 20.94 | 20.32 | 20.87 | 00:00:00 | | 2006-05-22 | 55,276,800 | 20.62 | 20.89 | 20.50 | 20.60 | 00:00:00 | | 2006-05-23 | 51,067,400 | 20.62 | 20.93 | 20.37 | 20.37 | 00:00:00 | | 2006-05-24 | 55,182,000 | 20.40 | 20.73 | 20.14 | 20.49 | 00:00:00 | | 2006-05-25 | 41,344,000 | 20.61 | 20.75 | 20.28 | 20.52 | 00:00:00 | | 2006-05-26 | 37,759,600 | 20.54 | 20.57 | 20.19 | 20.31 | 00:00:00 | | 2006-05-30 | 45,863,200 | 20.20 | 20.23 | 19.77 | 19.77 | 00:00:00 | | 2006-05-31 | 56,955,900 | 19.81 | 20.03 | 19.51 | 19.68 | 00:00:00 | | 2006-06-01 | 53,313,500 | 19.68 | 20.50 | 19.67 | 20.50 | 00:00:00 | | 2006-06-02 | 43,053,400 | 20.60 | 20.80 | 20.35 | 20.44 | 00:00:00 | | 2006-06-05 | 36,223,900 | 20.35 | 20.37 | 19.88 | 19.88 | 00:00:00 | | 2006-06-06 | 53,468,500 | 19.92 | 20.36 | 19.89 | 20.17 | 00:00:00 | | 2006-06-07 | 40,723,000 | 20.26 | 20.27 | 19.90 | 19.91 | 00:00:00 | | 2006-06-08 | 71,683,800 | 19.76 | 20.08 | 19.41 | 19.89 | 00:00:00 | | 2006-06-09 | 39,833,700 | 19.90 | 20.24 | 19.83 | 19.97 | 00:00:00 | | 2006-06-12 | 30,463,800 | 19.95 | 20.00 | 19.48 | 19.48 | 00:00:00 | | 2006-06-13 | 47,899,800 | 19.39 | 19.62 | 19.31 | 19.36 | 00:00:00 | | 2006-06-14 | 40,552,900 | 19.40 | 19.76 | 19.36 | 19.61 | 00:00:00 | | 2006-06-15 | 44,788,100 | 19.67 | 20.23 | 19.66 | 20.22 | 00:00:00 | | 2006-06-16 | 41,165,300 | 20.17 | 20.22 | 19.90 | 19.98 | 00:00:00 | | 2006-06-19 | 32,760,800 | 20.01 | 20.15 | 19.71 | 19.82 | 00:00:00 | | 2006-06-20 | 28,931,100 | 19.75 | 20.05 | 19.64 | 19.73 | 00:00:00 | | 2006-06-21 | 48,813,100 | 19.76 | 20.42 | 19.76 | 20.07 | 00:00:00 | | 2006-06-22 | 41,353,700 | 20.13 | 20.23 | 19.54 | 19.69 | 00:00:00 | | 2006-06-23 | 27,523,400 | 19.61 | 19.91 | 19.55 | 19.61 | 00:00:00 | | 2006-06-26 | 21,107,200 | 19.56 | 19.70 | 19.49 | 19.60 | 00:00:00 | | 2006-06-27 | 36,313,200 | 19.63 | 19.78 | 19.27 | 19.30 | 00:00:00 | | 2006-06-28 | 35,188,100 | 19.31 | 19.44 | 19.08 | 19.38 | 00:00:00 | | 2006-06-29 | 43,745,100 | 19.43 | 20.00 | 19.31 | 19.91 | 00:00:00 | | 2006-06-30 | 52,846,800 | 20.01 | 20.03 | 19.52 | 19.53 | 00:00:00 | | 2006-07-03 | 21,909,100 | 19.78 | 20.11 | 19.68 | 20.00 | 00:00:00 | | 2006-07-05 | 30,709,600 | 19.82 | 19.97 | 19.47 | 19.60 | 00:00:00 | | 2006-07-06 | 33,579,600 | 19.62 | 19.82 | 19.49 | 19.63 | 00:00:00 | | 2006-07-07 | 33,777,800 | 19.50 | 19.62 | 19.22 | 19.39 | 00:00:00 | | 2006-07-10 | 39,284,000 | 19.48 | 19.54 | 18.82 | 18.97 | 00:00:00 | | 2006-07-11 | 74,690,400 | 18.82 | 18.87 | 18.36 | 18.69 | 00:00:00 | | 2006-07-12 | 37,847,600 | 18.59 | 18.66 | 18.20 | 18.26 | 00:00:00 | | 2006-07-13 | 50,040,000 | 18.10 | 18.42 | 17.88 | 18.02 | 00:00:00 | | 2006-07-14 | 39,858,300 | 18.02 | 18.22 | 17.77 | 17.94 | 00:00:00 | | 2006-07-17 | 42,147,100 | 17.97 | 18.27 | 17.86 | 17.97 | 00:00:00 | | 2006-07-18 | 48,048,900 | 18.03 | 18.17 | 17.51 | 17.88 | 00:00:00 | | 2006-07-19 | 68,719,700 | 17.89 | 18.43 | 17.79 | 18.00 | 00:00:00 | | 2006-07-20 | 61,521,400 | 18.07 | 18.09 | 17.61 | 17.88 | 00:00:00 | | 2006-07-21 | 55,748,300 | 17.80 | 17.85 | 17.45 | 17.46 | 00:00:00 | | 2006-07-24 | 44,061,300 | 17.68 | 18.02 | 17.55 | 17.95 | 00:00:00 | | 2006-07-25 | 33,632,500 | 17.99 | 18.20 | 17.72 | 18.07 | 00:00:00 | | 2006-07-26 | 33,595,300 | 17.98 | 18.18 | 17.86 | 17.94 | 00:00:00 | | 2006-07-27 | 33,205,100 | 18.06 | 18.12 | 17.60 | 17.69 | 00:00:00 | | 2006-07-28 | 37,831,900 | 17.84 | 18.08 | 17.79 | 18.08 | 00:00:00 | | 2006-07-31 | 49,167,000 | 17.99 | 18.36 | 17.85 | 17.88 | 00:00:00 | | 2006-08-01 | 41,097,500 | 17.85 | 17.87 | 17.48 | 17.48 | 00:00:00 | | 2006-08-02 | 57,824,900 | 17.57 | 17.69 | 17.28 | 17.48 | 00:00:00 | | 2006-08-03 | 58,640,200 | 17.32 | 17.64 | 17.15 | 17.56 | 00:00:00 | | 2006-08-04 | 66,834,600 | 17.65 | 17.66 | 17.10 | 17.24 | 00:00:00 | | 2006-08-07 | 34,420,000 | 17.28 | 17.59 | 17.19 | 17.41 | 00:00:00 | | 2006-08-08 | 87,925,000 | 17.64 | 17.65 | 17.15 | 17.29 | 00:00:00 | | 2006-08-09 | 221,606,700 | 19.41 | 19.95 | 19.35 | 19.78 | 00:00:00 | | 2006-08-10 | 52,250,700 | 19.60 | 19.78 | 19.32 | 19.56 | 00:00:00 | | 2006-08-11 | 42,210,200 | 19.51 | 19.73 | 19.37 | 19.54 | 00:00:00 | | 2006-08-14 | 63,896,400 | 19.88 | 20.22 | 19.77 | 20.09 | 00:00:00 | | 2006-08-15 | 72,488,900 | 20.45 | 20.85 | 20.29 | 20.65 | 00:00:00 | | 2006-08-16 | 65,318,300 | 20.80 | 21.14 | 20.59 | 21.10 | 00:00:00 | | 2006-08-17 | 43,863,800 | 20.99 | 21.14 | 20.72 | 20.85 | 00:00:00 | | 2006-08-18 | 35,119,900 | 20.82 | 20.90 | 20.47 | 20.86 | 00:00:00 | | 2006-08-21 | 29,109,700 | 20.61 | 21.00 | 20.57 | 20.91 | 00:00:00 | | 2006-08-22 | 52,518,200 | 20.90 | 21.34 | 20.84 | 21.24 | 00:00:00 | | 2006-08-23 | 36,645,300 | 21.20 | 21.33 | 20.83 | 21.05 | 00:00:00 | | 2006-08-24 | 36,280,600 | 21.31 | 21.42 | 20.97 | 21.09 | 00:00:00 | | 2006-08-25 | 28,999,000 | 21.03 | 21.27 | 20.96 | 21.05 | 00:00:00 | | 2006-08-28 | 35,100,000 | 20.96 | 21.48 | 20.89 | 21.41 | 00:00:00 | | 2006-08-29 | 43,576,400 | 21.34 | 21.69 | 21.19 | 21.68 | 00:00:00 | | 2006-08-30 | 36,124,700 | 21.64 | 21.75 | 21.50 | 21.67 | 00:00:00 | | 2006-08-31 | 85,353,600 | 21.65 | 22.15 | 21.65 | 21.99 | 00:00:00 | | 2006-09-01 | 67,306,400 | 22.05 | 22.35 | 21.85 | 22.27 | 00:00:00 | | 2006-09-05 | 65,441,800 | 22.13 | 22.27 | 22.02 | 22.09 | 00:00:00 | | 2006-09-06 | 65,590,200 | 21.79 | 22.29 | 21.60 | 21.69 | 00:00:00 | | 2006-09-07 | 56,149,900 | 21.53 | 21.80 | 21.18 | 21.54 | 00:00:00 | | 2006-09-08 | 33,303,700 | 21.64 | 21.76 | 21.32 | 21.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
