|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 60,022,300 | 25.02 | 25.75 | 24.82 | 25.46 | 00:00:00 | | 2007-03-06 | 51,801,300 | 25.79 | 26.07 | 25.70 | 25.96 | 00:00:00 | | 2007-03-07 | 65,487,300 | 25.91 | 26.12 | 25.58 | 25.87 | 00:00:00 | | 2007-03-08 | 43,868,500 | 26.17 | 26.43 | 26.07 | 26.15 | 00:00:00 | | 2007-03-09 | 39,302,700 | 26.42 | 26.49 | 25.94 | 26.08 | 00:00:00 | | 2007-03-12 | 29,173,700 | 25.98 | 26.25 | 25.89 | 26.17 | 00:00:00 | | 2007-03-13 | 58,047,500 | 26.00 | 26.23 | 25.47 | 25.50 | 00:00:00 | | 2007-03-14 | 53,373,200 | 25.50 | 25.88 | 25.26 | 25.85 | 00:00:00 | | 2007-03-15 | 38,348,800 | 25.70 | 25.93 | 25.62 | 25.81 | 00:00:00 | | 2007-03-16 | 49,897,100 | 25.79 | 26.07 | 25.73 | 25.99 | 00:00:00 | | 2007-03-19 | 37,540,300 | 26.19 | 26.37 | 26.00 | 26.30 | 00:00:00 | | 2007-03-20 | 43,996,700 | 26.33 | 26.48 | 26.10 | 26.34 | 00:00:00 | | 2007-03-21 | 44,297,700 | 26.40 | 26.79 | 26.06 | 26.79 | 00:00:00 | | 2007-03-22 | 37,075,400 | 26.76 | 26.79 | 26.36 | 26.37 | 00:00:00 | | 2007-03-23 | 31,198,200 | 26.45 | 26.58 | 26.19 | 26.19 | 00:00:00 | | 2007-03-26 | 44,659,700 | 26.23 | 26.35 | 25.81 | 26.34 | 00:00:00 | | 2007-03-27 | 39,229,400 | 26.15 | 26.24 | 25.85 | 25.93 | 00:00:00 | | 2007-03-28 | 42,165,000 | 25.79 | 27.00 | 25.57 | 25.70 | 00:00:00 | | 2007-03-29 | 56,818,400 | 25.92 | 25.97 | 25.16 | 25.43 | 00:00:00 | | 2007-03-30 | 38,922,900 | 25.43 | 25.65 | 25.11 | 25.53 | 00:00:00 | | 2007-04-02 | 33,519,000 | 25.67 | 25.73 | 25.31 | 25.40 | 00:00:00 | | 2007-04-03 | 45,485,100 | 25.54 | 26.07 | 25.44 | 25.85 | 00:00:00 | | 2007-04-04 | 39,936,300 | 25.95 | 26.22 | 25.88 | 26.10 | 00:00:00 | | 2007-04-05 | 29,372,100 | 26.02 | 26.17 | 25.90 | 26.06 | 00:00:00 | | 2007-04-09 | 28,169,500 | 26.12 | 26.35 | 26.11 | 26.20 | 00:00:00 | | 2007-04-10 | 38,575,000 | 26.10 | 26.18 | 25.78 | 25.99 | 00:00:00 | | 2007-04-11 | 42,709,700 | 25.97 | 26.14 | 25.64 | 25.79 | 00:00:00 | | 2007-04-12 | 28,071,900 | 25.78 | 26.07 | 25.63 | 25.97 | 00:00:00 | | 2007-04-13 | 83,160,800 | 25.92 | 26.95 | 25.64 | 26.68 | 00:00:00 | | 2007-04-16 | 51,863,700 | 26.67 | 26.93 | 26.48 | 26.62 | 00:00:00 | | 2007-04-17 | 59,262,500 | 26.68 | 27.12 | 26.56 | 26.84 | 00:00:00 | | 2007-04-18 | 32,158,000 | 26.66 | 26.99 | 26.50 | 26.87 | 00:00:00 | | 2007-04-19 | 29,165,200 | 26.59 | 26.75 | 26.47 | 26.68 | 00:00:00 | | 2007-04-20 | 42,547,500 | 27.05 | 27.10 | 26.75 | 26.99 | 00:00:00 | | 2007-04-23 | 38,480,700 | 26.91 | 26.94 | 26.50 | 26.58 | 00:00:00 | | 2007-04-24 | 53,272,500 | 26.65 | 26.66 | 26.06 | 26.33 | 00:00:00 | | 2007-04-25 | 45,166,800 | 26.53 | 26.87 | 26.22 | 26.78 | 00:00:00 | | 2007-04-26 | 50,933,500 | 26.82 | 27.16 | 26.54 | 26.55 | 00:00:00 | | 2007-04-27 | 45,157,900 | 26.51 | 27.05 | 26.49 | 27.03 | 00:00:00 | | 2007-04-30 | 50,368,000 | 27.00 | 27.20 | 26.74 | 26.74 | 00:00:00 | | 2007-05-01 | 46,221,200 | 26.87 | 27.03 | 26.56 | 26.86 | 00:00:00 | | 2007-05-02 | 57,237,400 | 27.03 | 27.75 | 27.02 | 27.67 | 00:00:00 | | 2007-05-03 | 37,016,600 | 27.76 | 27.94 | 27.56 | 27.70 | 00:00:00 | | 2007-05-04 | 45,872,300 | 27.94 | 28.00 | 27.80 | 27.91 | 00:00:00 | | 2007-05-07 | 46,411,700 | 27.96 | 27.97 | 27.76 | 27.81 | 00:00:00 | | 2007-05-08 | 98,226,500 | 27.78 | 28.48 | 27.64 | 28.36 | 00:00:00 | | 2007-05-09 | 151,576,700 | 27.02 | 27.09 | 26.44 | 26.51 | 00:00:00 | | 2007-05-10 | 59,524,200 | 26.37 | 26.77 | 26.26 | 26.29 | 00:00:00 | | 2007-05-11 | 39,094,200 | 26.44 | 26.65 | 26.35 | 26.63 | 00:00:00 | | 2007-05-14 | 50,552,200 | 26.62 | 26.65 | 26.12 | 26.29 | 00:00:00 | | 2007-05-15 | 43,053,100 | 26.36 | 26.49 | 26.08 | 26.13 | 00:00:00 | | 2007-05-16 | 38,666,800 | 26.30 | 26.49 | 26.13 | 26.48 | 00:00:00 | | 2007-05-17 | 37,058,100 | 26.30 | 26.62 | 26.25 | 26.28 | 00:00:00 | | 2007-05-18 | 40,781,200 | 26.36 | 26.41 | 26.16 | 26.21 | 00:00:00 | | 2007-05-21 | 43,044,700 | 26.21 | 26.54 | 26.19 | 26.40 | 00:00:00 | | 2007-05-22 | 40,002,600 | 26.38 | 26.50 | 26.26 | 26.37 | 00:00:00 | | 2007-05-23 | 54,835,900 | 26.41 | 26.43 | 25.88 | 25.97 | 00:00:00 | | 2007-05-24 | 67,814,900 | 26.01 | 26.06 | 25.33 | 25.40 | 00:00:00 | | 2007-05-25 | 42,654,600 | 25.54 | 25.68 | 25.40 | 25.52 | 00:00:00 | | 2007-05-29 | 39,918,300 | 25.59 | 26.00 | 25.55 | 25.90 | 00:00:00 | | 2007-05-30 | 55,932,300 | 25.69 | 26.40 | 25.60 | 26.39 | 00:00:00 | | 2007-05-31 | 76,344,400 | 26.74 | 26.99 | 26.49 | 26.92 | 00:00:00 | | 2007-06-01 | 47,539,400 | 26.95 | 27.40 | 26.83 | 26.86 | 00:00:00 | | 2007-06-04 | 32,524,500 | 26.72 | 27.05 | 26.65 | 27.01 | 00:00:00 | | 2007-06-05 | 59,452,300 | 26.86 | 27.30 | 26.86 | 27.20 | 00:00:00 | | 2007-06-06 | 42,858,600 | 26.98 | 27.08 | 26.47 | 26.60 | 00:00:00 | | 2007-06-07 | 68,232,400 | 26.45 | 26.60 | 25.84 | 25.85 | 00:00:00 | | 2007-06-08 | 47,289,500 | 25.88 | 26.51 | 25.84 | 26.48 | 00:00:00 | | 2007-06-11 | 24,508,400 | 26.29 | 26.53 | 26.27 | 26.32 | 00:00:00 | | 2007-06-12 | 49,529,900 | 26.12 | 26.53 | 26.03 | 26.06 | 00:00:00 | | 2007-06-13 | 43,020,100 | 26.22 | 26.53 | 25.86 | 26.53 | 00:00:00 | | 2007-06-14 | 39,936,800 | 26.53 | 26.97 | 26.51 | 26.83 | 00:00:00 | | 2007-06-15 | 74,476,400 | 27.04 | 27.40 | 26.88 | 27.39 | 00:00:00 | | 2007-06-18 | 45,438,500 | 27.39 | 27.40 | 27.04 | 27.21 | 00:00:00 | | 2007-06-19 | 42,405,200 | 27.10 | 27.40 | 26.88 | 27.30 | 00:00:00 | | 2007-06-20 | 62,296,300 | 27.38 | 27.70 | 27.14 | 27.20 | 00:00:00 | | 2007-06-21 | 50,549,100 | 27.18 | 27.44 | 26.91 | 27.32 | 00:00:00 | | 2007-06-22 | 53,207,100 | 27.17 | 27.49 | 26.85 | 26.92 | 00:00:00 | | 2007-06-25 | 44,086,600 | 26.84 | 27.35 | 26.75 | 27.03 | 00:00:00 | | 2007-06-26 | 53,507,400 | 27.29 | 27.49 | 26.99 | 27.15 | 00:00:00 | | 2007-06-27 | 38,389,500 | 26.95 | 27.30 | 26.85 | 27.27 | 00:00:00 | | 2007-06-28 | 77,966,700 | 27.71 | 28.40 | 27.57 | 27.85 | 00:00:00 | | 2007-06-29 | 44,996,100 | 27.98 | 28.06 | 27.65 | 27.85 | 00:00:00 | | 2007-07-02 | 36,955,200 | 28.02 | 28.06 | 27.79 | 27.89 | 00:00:00 | | 2007-07-03 | 22,459,300 | 27.97 | 28.10 | 27.81 | 28.10 | 00:00:00 | | 2007-07-05 | 38,774,800 | 28.06 | 28.38 | 27.94 | 28.37 | 00:00:00 | | 2007-07-06 | 34,530,200 | 28.34 | 28.50 | 28.24 | 28.47 | 00:00:00 | | 2007-07-09 | 33,283,200 | 28.43 | 28.50 | 28.35 | 28.45 | 00:00:00 | | 2007-07-10 | 39,571,700 | 28.18 | 28.48 | 28.10 | 28.31 | 00:00:00 | | 2007-07-11 | 42,390,300 | 28.14 | 28.80 | 28.13 | 28.76 | 00:00:00 | | 2007-07-12 | 91,906,700 | 28.89 | 29.97 | 27.56 | 29.80 | 00:00:00 | | 2007-07-13 | 56,273,400 | 29.52 | 29.96 | 29.50 | 29.89 | 00:00:00 | | 2007-07-16 | 44,305,500 | 29.72 | 30.00 | 29.72 | 29.89 | 00:00:00 | | 2007-07-17 | 37,508,500 | 29.85 | 29.98 | 29.60 | 29.73 | 00:00:00 | | 2007-07-18 | 47,968,900 | 29.45 | 29.55 | 28.88 | 29.44 | 00:00:00 | | 2007-07-19 | 53,279,800 | 29.85 | 30.00 | 29.81 | 29.94 | 00:00:00 | | 2007-07-20 | 45,824,600 | 29.94 | 29.94 | 29.40 | 29.59 | 00:00:00 | | 2007-07-23 | 63,484,100 | 29.73 | 30.39 | 29.68 | 30.26 | 00:00:00 | | 2007-07-24 | 69,577,300 | 29.95 | 30.36 | 29.58 | 29.76 | 00:00:00 | | 2007-07-25 | 53,082,100 | 30.00 | 30.24 | 29.65 | 29.91 | 00:00:00 | | 2007-07-26 | 75,708,200 | 29.49 | 29.95 | 29.08 | 29.67 | 00:00:00 | | 2007-07-27 | 65,845,500 | 29.73 | 29.85 | 28.94 | 28.97 | 00:00:00 | | 2007-07-30 | 44,467,000 | 29.01 | 29.56 | 28.63 | 29.49 | 00:00:00 | | 2007-07-31 | 53,750,200 | 29.82 | 29.86 | 28.91 | 28.91 | 00:00:00 | | 2007-08-01 | 60,419,600 | 28.77 | 29.82 | 28.75 | 29.77 | 00:00:00 | | 2007-08-02 | 57,743,600 | 29.72 | 30.21 | 29.67 | 30.13 | 00:00:00 | | 2007-08-03 | 51,310,500 | 30.00 | 30.13 | 29.44 | 29.46 | 00:00:00 | | 2007-08-06 | 71,355,300 | 29.59 | 29.70 | 28.90 | 29.50 | 00:00:00 | | 2007-08-07 | 80,731,400 | 29.52 | 29.86 | 28.93 | 29.69 | 00:00:00 | | 2007-08-08 | 193,438,400 | 31.13 | 32.25 | 31.00 | 31.68 | 00:00:00 | | 2007-08-09 | 102,385,500 | 31.20 | 32.47 | 31.18 | 31.40 | 00:00:00 | | 2007-08-10 | 82,953,500 | 31.00 | 31.50 | 30.84 | 31.39 | 00:00:00 | | 2007-08-13 | 76,475,600 | 31.57 | 31.60 | 30.78 | 30.83 | 00:00:00 | | 2007-08-14 | 86,429,500 | 30.98 | 31.17 | 30.08 | 30.26 | 00:00:00 | | 2007-08-15 | 67,216,700 | 30.15 | 30.74 | 29.89 | 29.92 | 00:00:00 | | 2007-08-16 | 103,117,900 | 29.78 | 30.05 | 28.58 | 29.30 | 00:00:00 | | 2007-08-17 | 78,478,700 | 30.01 | 30.46 | 29.56 | 29.99 | 00:00:00 | | 2007-08-20 | 50,697,300 | 29.93 | 30.31 | 29.52 | 29.76 | 00:00:00 | | 2007-08-21 | 39,863,000 | 29.76 | 30.30 | 29.69 | 30.10 | 00:00:00 | | 2007-08-22 | 39,826,300 | 30.45 | 30.47 | 29.91 | 30.26 | 00:00:00 | | 2007-08-23 | 38,032,000 | 30.49 | 30.62 | 30.06 | 30.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
