|
 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 | | 2006-09-08 | 33,303,700 | 21.64 | 21.76 | 21.32 | 21.75 | 00:00:00 | | 2006-09-11 | 42,629,300 | 21.56 | 22.14 | 21.52 | 21.96 | 00:00:00 | | 2006-09-12 | 66,017,500 | 21.97 | 22.65 | 21.89 | 22.65 | 00:00:00 | | 2006-09-13 | 43,514,200 | 22.62 | 22.89 | 22.55 | 22.65 | 00:00:00 | | 2006-09-14 | 40,386,800 | 22.55 | 22.78 | 22.54 | 22.70 | 00:00:00 | | 2006-09-15 | 62,763,500 | 22.86 | 23.28 | 22.60 | 22.72 | 00:00:00 | | 2006-09-18 | 47,057,700 | 22.77 | 23.00 | 22.67 | 22.84 | 00:00:00 | | 2006-09-19 | 55,677,100 | 22.80 | 22.98 | 22.44 | 22.76 | 00:00:00 | | 2006-09-20 | 76,481,300 | 22.95 | 23.34 | 22.83 | 23.27 | 00:00:00 | | 2006-09-21 | 56,254,600 | 23.35 | 23.47 | 22.94 | 23.01 | 00:00:00 | | 2006-09-22 | 45,428,100 | 22.85 | 23.04 | 22.57 | 22.88 | 00:00:00 | | 2006-09-25 | 40,179,800 | 22.97 | 23.25 | 22.67 | 23.23 | 00:00:00 | | 2006-09-26 | 56,462,000 | 23.13 | 23.50 | 23.00 | 23.50 | 00:00:00 | | 2006-09-27 | 37,352,300 | 23.31 | 23.48 | 23.12 | 23.35 | 00:00:00 | | 2006-09-28 | 40,084,600 | 23.23 | 23.50 | 23.12 | 23.48 | 00:00:00 | | 2006-09-29 | 38,149,200 | 23.44 | 23.53 | 22.96 | 22.98 | 00:00:00 | | 2006-10-02 | 33,241,700 | 23.05 | 23.24 | 22.96 | 22.98 | 00:00:00 | | 2006-10-03 | 38,231,300 | 22.87 | 23.49 | 22.80 | 23.41 | 00:00:00 | | 2006-10-04 | 56,151,300 | 23.28 | 23.98 | 23.26 | 23.93 | 00:00:00 | | 2006-10-05 | 51,196,400 | 23.91 | 24.00 | 23.74 | 23.90 | 00:00:00 | | 2006-10-06 | 48,906,000 | 23.79 | 24.20 | 23.74 | 24.09 | 00:00:00 | | 2006-10-09 | 37,616,400 | 24.25 | 24.40 | 24.12 | 24.31 | 00:00:00 | | 2006-10-10 | 40,784,600 | 24.24 | 24.39 | 24.00 | 24.33 | 00:00:00 | | 2006-10-11 | 40,331,200 | 24.21 | 24.55 | 24.17 | 24.40 | 00:00:00 | | 2006-10-12 | 41,497,200 | 24.40 | 24.53 | 24.12 | 24.45 | 00:00:00 | | 2006-10-13 | 35,911,400 | 24.40 | 24.62 | 24.36 | 24.53 | 00:00:00 | | 2006-10-16 | 39,460,700 | 24.64 | 24.78 | 24.55 | 24.59 | 00:00:00 | | 2006-10-17 | 41,022,800 | 24.45 | 24.56 | 24.12 | 24.48 | 00:00:00 | | 2006-10-18 | 36,313,200 | 24.43 | 24.64 | 24.10 | 24.18 | 00:00:00 | | 2006-10-19 | 48,336,400 | 24.01 | 24.24 | 23.73 | 24.16 | 00:00:00 | | 2006-10-20 | 48,070,200 | 24.20 | 24.58 | 23.95 | 24.55 | 00:00:00 | | 2006-10-23 | 48,564,000 | 24.45 | 24.64 | 24.27 | 24.43 | 00:00:00 | | 2006-10-24 | 29,854,800 | 24.37 | 24.54 | 24.16 | 24.34 | 00:00:00 | | 2006-10-25 | 38,940,300 | 24.23 | 24.42 | 24.09 | 24.29 | 00:00:00 | | 2006-10-26 | 34,273,600 | 24.34 | 24.36 | 23.96 | 24.19 | 00:00:00 | | 2006-10-27 | 43,007,600 | 24.11 | 24.19 | 23.63 | 23.72 | 00:00:00 | | 2006-10-30 | 43,630,700 | 23.52 | 24.03 | 23.27 | 23.90 | 00:00:00 | | 2006-10-31 | 45,209,900 | 24.16 | 24.39 | 24.02 | 24.13 | 00:00:00 | | 2006-11-01 | 50,207,200 | 24.34 | 24.45 | 23.95 | 24.10 | 00:00:00 | | 2006-11-02 | 38,778,500 | 23.98 | 24.14 | 23.90 | 24.05 | 00:00:00 | | 2006-11-03 | 39,342,200 | 24.01 | 24.03 | 23.56 | 23.77 | 00:00:00 | | 2006-11-06 | 74,537,100 | 24.14 | 24.85 | 24.12 | 24.68 | 00:00:00 | | 2006-11-07 | 76,090,900 | 24.82 | 25.01 | 24.57 | 24.84 | 00:00:00 | | 2006-11-08 | 124,079,100 | 24.67 | 25.39 | 24.50 | 25.10 | 00:00:00 | | 2006-11-09 | 198,731,600 | 27.44 | 27.44 | 26.65 | 26.71 | 00:00:00 | | 2006-11-10 | 59,171,800 | 26.67 | 26.98 | 26.56 | 26.74 | 00:00:00 | | 2006-11-13 | 49,334,500 | 26.75 | 26.80 | 26.52 | 26.68 | 00:00:00 | | 2006-11-14 | 48,229,900 | 26.70 | 26.74 | 26.41 | 26.64 | 00:00:00 | | 2006-11-15 | 47,325,100 | 26.62 | 26.75 | 26.50 | 26.60 | 00:00:00 | | 2006-11-16 | 65,702,600 | 26.75 | 27.32 | 26.73 | 27.15 | 00:00:00 | | 2006-11-17 | 44,484,400 | 26.99 | 27.06 | 26.79 | 26.93 | 00:00:00 | | 2006-11-20 | 42,390,600 | 26.98 | 27.14 | 26.72 | 27.11 | 00:00:00 | | 2006-11-21 | 45,030,100 | 27.17 | 27.18 | 26.73 | 26.80 | 00:00:00 | | 2006-11-22 | 27,148,000 | 26.93 | 26.99 | 26.75 | 26.91 | 00:00:00 | | 2006-11-24 | 13,474,600 | 26.70 | 26.88 | 26.24 | 26.84 | 00:00:00 | | 2006-11-27 | 63,803,200 | 26.76 | 26.89 | 25.73 | 25.80 | 00:00:00 | | 2006-11-28 | 108,606,500 | 25.62 | 27.13 | 25.59 | 27.03 | 00:00:00 | | 2006-11-29 | 68,137,400 | 27.05 | 27.30 | 26.90 | 27.08 | 00:00:00 | | 2006-11-30 | 45,935,300 | 27.02 | 27.05 | 26.80 | 26.91 | 00:00:00 | | 2006-12-01 | 47,014,700 | 26.95 | 27.08 | 26.45 | 26.69 | 00:00:00 | | 2006-12-04 | 68,450,100 | 26.94 | 27.57 | 26.86 | 27.25 | 00:00:00 | | 2006-12-05 | 43,080,300 | 27.40 | 27.44 | 27.00 | 27.04 | 00:00:00 | | 2006-12-06 | 34,092,600 | 27.12 | 27.27 | 26.95 | 27.09 | 00:00:00 | | 2006-12-07 | 31,417,900 | 27.20 | 27.30 | 26.88 | 26.88 | 00:00:00 | | 2006-12-08 | 29,495,600 | 26.88 | 27.15 | 26.75 | 26.98 | 00:00:00 | | 2006-12-11 | 43,035,200 | 26.90 | 27.48 | 26.85 | 27.11 | 00:00:00 | | 2006-12-12 | 43,065,500 | 27.12 | 27.40 | 26.76 | 27.08 | 00:00:00 | | 2006-12-13 | 43,170,100 | 27.34 | 27.35 | 26.93 | 27.25 | 00:00:00 | | 2006-12-14 | 39,441,600 | 27.22 | 27.44 | 27.18 | 27.31 | 00:00:00 | | 2006-12-15 | 66,987,100 | 27.43 | 27.77 | 27.33 | 27.56 | 00:00:00 | | 2006-12-18 | 46,255,800 | 27.60 | 27.96 | 27.43 | 27.61 | 00:00:00 | | 2006-12-19 | 38,603,100 | 27.47 | 27.76 | 27.30 | 27.63 | 00:00:00 | | 2006-12-20 | 31,825,400 | 27.68 | 27.70 | 27.38 | 27.39 | 00:00:00 | | 2006-12-21 | 32,398,900 | 27.50 | 27.60 | 27.22 | 27.29 | 00:00:00 | | 2006-12-22 | 27,400,500 | 27.34 | 27.42 | 26.93 | 26.93 | 00:00:00 | | 2006-12-26 | 18,185,700 | 27.04 | 27.33 | 26.85 | 27.19 | 00:00:00 | | 2006-12-27 | 25,675,600 | 27.30 | 27.50 | 26.83 | 27.30 | 00:00:00 | | 2006-12-28 | 34,817,800 | 27.29 | 27.58 | 27.25 | 27.42 | 00:00:00 | | 2006-12-29 | 27,125,900 | 27.33 | 27.63 | 27.29 | 27.33 | 00:00:00 | | 2007-01-03 | 64,226,000 | 27.46 | 27.98 | 27.33 | 27.73 | 00:00:00 | | 2007-01-04 | 73,012,100 | 27.68 | 28.49 | 27.54 | 28.46 | 00:00:00 | | 2007-01-05 | 62,647,800 | 28.44 | 28.57 | 28.05 | 28.47 | 00:00:00 | | 2007-01-08 | 47,936,500 | 28.54 | 28.74 | 28.32 | 28.63 | 00:00:00 | | 2007-01-09 | 50,488,300 | 28.72 | 28.75 | 28.31 | 28.47 | 00:00:00 | | 2007-01-10 | 50,632,400 | 28.27 | 28.73 | 28.21 | 28.68 | 00:00:00 | | 2007-01-11 | 54,602,200 | 28.77 | 28.99 | 28.61 | 28.69 | 00:00:00 | | 2007-01-12 | 54,588,000 | 28.54 | 28.97 | 28.45 | 28.92 | 00:00:00 | | 2007-01-16 | 75,551,500 | 28.59 | 28.59 | 28.00 | 28.04 | 00:00:00 | | 2007-01-17 | 108,858,000 | 27.86 | 28.00 | 26.89 | 26.98 | 00:00:00 | | 2007-01-18 | 80,498,300 | 27.13 | 27.15 | 26.27 | 26.45 | 00:00:00 | | 2007-01-19 | 62,266,800 | 26.45 | 26.85 | 26.42 | 26.70 | 00:00:00 | | 2007-01-22 | 69,421,400 | 26.75 | 26.80 | 26.15 | 26.53 | 00:00:00 | | 2007-01-23 | 67,695,900 | 26.37 | 26.72 | 26.03 | 26.04 | 00:00:00 | | 2007-01-24 | 63,817,000 | 26.23 | 26.95 | 26.19 | 26.89 | 00:00:00 | | 2007-01-25 | 55,317,400 | 26.93 | 26.95 | 26.16 | 26.22 | 00:00:00 | | 2007-01-26 | 64,449,600 | 26.16 | 26.54 | 25.76 | 26.35 | 00:00:00 | | 2007-01-29 | 51,536,100 | 26.29 | 26.47 | 26.00 | 26.21 | 00:00:00 | | 2007-01-30 | 45,030,400 | 26.29 | 26.34 | 26.03 | 26.25 | 00:00:00 | | 2007-01-31 | 60,517,900 | 26.19 | 26.81 | 26.05 | 26.62 | 00:00:00 | | 2007-02-01 | 55,597,200 | 26.67 | 26.99 | 26.36 | 26.59 | 00:00:00 | | 2007-02-02 | 59,427,500 | 26.91 | 27.18 | 26.60 | 27.14 | 00:00:00 | | 2007-02-05 | 61,115,800 | 27.42 | 27.67 | 27.23 | 27.51 | 00:00:00 | | 2007-02-06 | 105,179,400 | 27.75 | 27.78 | 27.12 | 27.28 | 00:00:00 | | 2007-02-07 | 128,470,500 | 28.62 | 28.85 | 28.08 | 28.09 | 00:00:00 | | 2007-02-08 | 55,285,200 | 27.90 | 28.35 | 27.80 | 28.14 | 00:00:00 | | 2007-02-09 | 50,559,800 | 28.06 | 28.15 | 27.48 | 27.71 | 00:00:00 | | 2007-02-12 | 39,247,500 | 27.62 | 27.75 | 27.42 | 27.54 | 00:00:00 | | 2007-02-13 | 59,367,700 | 27.66 | 27.73 | 27.01 | 27.18 | 00:00:00 | | 2007-02-14 | 48,659,900 | 27.26 | 27.65 | 27.15 | 27.46 | 00:00:00 | | 2007-02-15 | 36,506,000 | 27.59 | 27.81 | 27.45 | 27.56 | 00:00:00 | | 2007-02-16 | 34,920,100 | 27.48 | 27.55 | 27.36 | 27.52 | 00:00:00 | | 2007-02-20 | 40,816,100 | 27.56 | 28.00 | 27.28 | 27.66 | 00:00:00 | | 2007-02-21 | 35,555,600 | 27.32 | 27.61 | 27.30 | 27.38 | 00:00:00 | | 2007-02-22 | 40,347,700 | 27.52 | 27.61 | 27.22 | 27.40 | 00:00:00 | | 2007-02-23 | 40,647,000 | 27.35 | 27.67 | 27.35 | 27.51 | 00:00:00 | | 2007-02-26 | 37,742,200 | 27.64 | 27.70 | 27.02 | 27.24 | 00:00:00 | | 2007-02-27 | 78,613,400 | 26.75 | 26.95 | 25.44 | 25.71 | 00:00:00 | | 2007-02-28 | 63,725,500 | 25.80 | 26.25 | 25.75 | 25.94 | 00:00:00 | | 2007-03-01 | 70,349,100 | 25.40 | 26.25 | 25.07 | 25.85 | 00:00:00 | | 2007-03-02 | 68,604,200 | 25.69 | 25.97 | 25.15 | 25.30 | 00:00:00 | | 2007-03-05 | 60,022,300 | 25.02 | 25.75 | 24.82 | 25.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
