|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 38,032,000 | 30.49 | 30.62 | 30.06 | 30.27 | 00:00:00 | | 2007-08-24 | 33,962,000 | 30.20 | 30.75 | 30.07 | 30.73 | 00:00:00 | | 2007-08-27 | 43,417,300 | 30.51 | 31.25 | 30.51 | 31.10 | 00:00:00 | | 2007-08-28 | 41,973,100 | 30.86 | 31.10 | 30.39 | 30.41 | 00:00:00 | | 2007-08-29 | 39,609,200 | 30.54 | 31.02 | 30.49 | 31.00 | 00:00:00 | | 2007-08-30 | 56,344,200 | 30.82 | 31.97 | 30.76 | 31.43 | 00:00:00 | | 2007-08-31 | 39,064,400 | 31.87 | 31.98 | 31.67 | 31.92 | 00:00:00 | | 2007-09-04 | 54,173,800 | 31.94 | 32.50 | 31.75 | 32.32 | 00:00:00 | | 2007-09-05 | 53,359,500 | 32.10 | 32.29 | 31.92 | 32.22 | 00:00:00 | | 2007-09-06 | 45,735,000 | 32.37 | 32.44 | 31.73 | 31.84 | 00:00:00 | | 2007-09-07 | 60,757,200 | 31.43 | 31.77 | 31.09 | 31.52 | 00:00:00 | | 2007-09-10 | 40,171,900 | 31.69 | 32.00 | 31.22 | 31.74 | 00:00:00 | | 2007-09-11 | 33,080,800 | 31.96 | 32.17 | 31.73 | 32.16 | 00:00:00 | | 2007-09-12 | 35,091,700 | 32.07 | 32.12 | 31.73 | 31.78 | 00:00:00 | | 2007-09-13 | 33,575,600 | 31.96 | 32.04 | 31.40 | 31.51 | 00:00:00 | | 2007-09-14 | 31,407,400 | 31.43 | 31.69 | 31.15 | 31.56 | 00:00:00 | | 2007-09-17 | 29,943,700 | 31.33 | 31.75 | 31.25 | 31.50 | 00:00:00 | | 2007-09-18 | 56,188,700 | 31.58 | 32.04 | 31.41 | 32.04 | 00:00:00 | | 2007-09-19 | 49,602,000 | 32.23 | 32.48 | 32.05 | 32.09 | 00:00:00 | | 2007-09-20 | 33,397,100 | 31.99 | 32.39 | 31.91 | 32.21 | 00:00:00 | | 2007-09-21 | 56,843,000 | 32.56 | 32.56 | 32.19 | 32.30 | 00:00:00 | | 2007-09-24 | 41,171,000 | 32.22 | 32.43 | 31.75 | 31.88 | 00:00:00 | | 2007-09-25 | 47,893,500 | 31.75 | 32.53 | 31.65 | 32.44 | 00:00:00 | | 2007-09-26 | 64,886,200 | 32.65 | 33.00 | 32.60 | 32.99 | 00:00:00 | | 2007-09-27 | 38,079,100 | 33.02 | 33.29 | 32.85 | 33.23 | 00:00:00 | | 2007-09-28 | 33,792,100 | 33.14 | 33.38 | 32.97 | 33.13 | 00:00:00 | | 2007-10-01 | 42,086,900 | 33.01 | 33.33 | 32.97 | 32.99 | 00:00:00 | | 2007-10-02 | 31,426,300 | 33.00 | 33.13 | 32.87 | 33.01 | 00:00:00 | | 2007-10-03 | 37,321,200 | 32.90 | 32.97 | 32.43 | 32.45 | 00:00:00 | | 2007-10-04 | 50,560,900 | 32.59 | 32.68 | 31.88 | 32.15 | 00:00:00 | | 2007-10-05 | 36,316,300 | 32.34 | 32.81 | 32.26 | 32.65 | 00:00:00 | | 2007-10-08 | 19,355,200 | 32.53 | 32.90 | 32.51 | 32.71 | 00:00:00 | | 2007-10-09 | 32,963,800 | 32.80 | 33.09 | 32.65 | 33.08 | 00:00:00 | | 2007-10-10 | 36,917,700 | 33.39 | 33.50 | 33.15 | 33.27 | 00:00:00 | | 2007-10-11 | 45,218,400 | 33.38 | 33.60 | 32.60 | 32.80 | 00:00:00 | | 2007-10-12 | 29,083,700 | 32.83 | 33.12 | 32.75 | 32.92 | 00:00:00 | | 2007-10-15 | 34,711,500 | 32.92 | 33.14 | 32.51 | 32.79 | 00:00:00 | | 2007-10-16 | 51,867,400 | 32.41 | 32.50 | 31.85 | 32.29 | 00:00:00 | | 2007-10-17 | 38,775,000 | 32.70 | 32.74 | 31.91 | 32.46 | 00:00:00 | | 2007-10-18 | 33,165,700 | 32.19 | 32.93 | 32.18 | 32.68 | 00:00:00 | | 2007-10-19 | 60,430,500 | 32.62 | 32.63 | 31.40 | 31.50 | 00:00:00 | | 2007-10-22 | 41,887,400 | 31.10 | 31.47 | 30.95 | 31.37 | 00:00:00 | | 2007-10-23 | 50,306,400 | 31.35 | 31.58 | 30.09 | 31.54 | 00:00:00 | | 2007-10-24 | 48,647,400 | 31.17 | 31.36 | 30.52 | 31.26 | 00:00:00 | | 2007-10-25 | 41,326,500 | 31.37 | 31.88 | 31.05 | 31.18 | 00:00:00 | | 2007-10-26 | 42,215,400 | 31.81 | 32.10 | 31.31 | 31.90 | 00:00:00 | | 2007-10-29 | 34,941,700 | 32.25 | 32.49 | 32.00 | 32.41 | 00:00:00 | | 2007-10-30 | 39,989,100 | 32.26 | 32.95 | 32.13 | 32.61 | 00:00:00 | | 2007-10-31 | 54,876,500 | 32.94 | 33.19 | 32.49 | 33.06 | 00:00:00 | | 2007-11-01 | 49,818,300 | 32.84 | 33.25 | 32.13 | 32.18 | 00:00:00 | | 2007-11-02 | 53,250,400 | 32.40 | 32.71 | 32.11 | 32.51 | 00:00:00 | | 2007-11-05 | 69,607,200 | 32.64 | 33.25 | 32.38 | 33.08 | 00:00:00 | | 2007-11-06 | 91,068,600 | 33.45 | 34.24 | 33.41 | 34.08 | 00:00:00 | | 2007-11-07 | 137,124,300 | 34.04 | 34.09 | 32.54 | 32.75 | 00:00:00 | | 2007-11-08 | 192,278,400 | 30.41 | 31.09 | 29.51 | 29.63 | 00:00:00 | | 2007-11-09 | 120,522,000 | 29.06 | 29.28 | 28.15 | 28.58 | 00:00:00 | | 2007-11-12 | 89,603,400 | 28.83 | 29.79 | 28.79 | 29.11 | 00:00:00 | | 2007-11-13 | 64,799,700 | 29.61 | 30.15 | 29.11 | 30.14 | 00:00:00 | | 2007-11-14 | 60,968,000 | 30.42 | 30.44 | 29.55 | 29.71 | 00:00:00 | | 2007-11-15 | 59,921,600 | 29.50 | 29.68 | 29.06 | 29.30 | 00:00:00 | | 2007-11-16 | 53,831,100 | 29.85 | 30.10 | 29.45 | 29.94 | 00:00:00 | | 2007-11-19 | 43,506,300 | 29.76 | 29.99 | 29.28 | 29.43 | 00:00:00 | | 2007-11-20 | 63,284,000 | 29.44 | 29.84 | 28.49 | 29.04 | 00:00:00 | | 2007-11-21 | 53,953,700 | 28.38 | 28.75 | 28.11 | 28.25 | 00:00:00 | | 2007-11-23 | 22,126,300 | 28.44 | 28.78 | 28.14 | 28.69 | 00:00:00 | | 2007-11-26 | 84,568,600 | 28.76 | 28.79 | 27.42 | 27.50 | 00:00:00 | | 2007-11-27 | 70,141,600 | 27.63 | 27.98 | 26.92 | 27.49 | 00:00:00 | | 2007-11-28 | 71,609,300 | 27.90 | 28.44 | 27.80 | 28.05 | 00:00:00 | | 2007-11-29 | 42,602,000 | 27.81 | 28.28 | 27.79 | 28.15 | 00:00:00 | | 2007-11-30 | 65,641,700 | 28.40 | 28.41 | 27.68 | 28.02 | 00:00:00 | | 2007-12-03 | 52,984,900 | 28.00 | 28.24 | 27.53 | 27.57 | 00:00:00 | | 2007-12-04 | 71,486,400 | 27.46 | 27.50 | 26.82 | 26.96 | 00:00:00 | | 2007-12-05 | 66,642,200 | 27.44 | 27.81 | 27.12 | 27.48 | 00:00:00 | | 2007-12-06 | 53,056,600 | 27.65 | 27.95 | 27.50 | 27.79 | 00:00:00 | | 2007-12-07 | 56,313,400 | 27.98 | 28.03 | 27.44 | 27.45 | 00:00:00 | | 2007-12-10 | 58,231,300 | 27.68 | 28.00 | 27.42 | 27.66 | 00:00:00 | | 2007-12-11 | 90,163,900 | 27.82 | 28.99 | 27.80 | 28.02 | 00:00:00 | | 2007-12-12 | 86,656,700 | 28.92 | 29.44 | 28.37 | 28.80 | 00:00:00 | | 2007-12-13 | 55,224,800 | 28.88 | 29.54 | 28.82 | 29.06 | 00:00:00 | | 2007-12-14 | 53,644,700 | 28.99 | 29.64 | 28.51 | 28.65 | 00:00:00 | | 2007-12-17 | 43,977,000 | 28.59 | 28.65 | 27.92 | 27.95 | 00:00:00 | | 2007-12-18 | 49,890,100 | 28.14 | 28.47 | 27.58 | 28.15 | 00:00:00 | | 2007-12-19 | 33,411,700 | 28.14 | 28.50 | 27.97 | 28.19 | 00:00:00 | | 2007-12-20 | 47,296,000 | 28.60 | 28.62 | 28.16 | 28.28 | 00:00:00 | | 2007-12-21 | 69,126,500 | 28.66 | 29.00 | 28.42 | 28.60 | 00:00:00 | | 2007-12-24 | 16,474,100 | 28.68 | 28.95 | 28.62 | 28.72 | 00:00:00 | | 2007-12-26 | 35,458,200 | 28.65 | 28.69 | 28.20 | 28.38 | 00:00:00 | | 2007-12-27 | 46,568,900 | 28.16 | 28.38 | 27.68 | 27.79 | 00:00:00 | | 2007-12-28 | 46,861,200 | 27.95 | 28.20 | 27.23 | 27.56 | 00:00:00 | | 2007-12-31 | 60,736,600 | 27.25 | 27.50 | 27.00 | 27.07 | 00:00:00 | | 2008-01-02 | 64,338,900 | 27.00 | 27.30 | 26.21 | 26.54 | 00:00:00 | | 2008-01-03 | 50,360,100 | 26.40 | 27.02 | 26.30 | 26.75 | 00:00:00 | | 2008-01-04 | 56,897,400 | 26.37 | 26.93 | 26.01 | 26.12 | 00:00:00 | | 2008-01-07 | 54,431,100 | 26.10 | 26.38 | 25.68 | 26.13 | 00:00:00 | | 2008-01-08 | 61,248,800 | 26.36 | 26.79 | 25.42 | 25.43 | 00:00:00 | | 2008-01-09 | 66,475,800 | 25.59 | 26.30 | 25.53 | 26.24 | 00:00:00 | | 2008-01-10 | 55,332,800 | 26.06 | 26.45 | 25.80 | 26.24 | 00:00:00 | | 2008-01-11 | 51,454,300 | 25.96 | 26.25 | 25.65 | 25.87 | 00:00:00 | | 2008-01-14 | 53,665,300 | 26.61 | 26.67 | 26.20 | 26.29 | 00:00:00 | | 2008-01-15 | 51,610,500 | 26.12 | 26.19 | 25.00 | 25.85 | 00:00:00 | | 2008-01-16 | 90,232,500 | 25.60 | 25.61 | 24.79 | 25.15 | 00:00:00 | | 2008-01-17 | 110,043,400 | 25.14 | 25.32 | 23.98 | 24.33 | 00:00:00 | | 2008-01-18 | 93,409,400 | 24.23 | 25.15 | 24.06 | 24.30 | 00:00:00 | | 2008-01-22 | 108,777,800 | 22.39 | 24.05 | 22.31 | 23.48 | 00:00:00 | | 2008-01-23 | 114,430,200 | 22.57 | 24.43 | 22.30 | 24.03 | 00:00:00 | | 2008-01-24 | 69,193,200 | 24.14 | 25.16 | 24.11 | 25.11 | 00:00:00 | | 2008-01-25 | 79,344,500 | 26.05 | 26.09 | 24.10 | 24.20 | 00:00:00 | | 2008-01-28 | 60,515,200 | 24.29 | 24.66 | 23.80 | 24.10 | 00:00:00 | | 2008-01-29 | 72,053,800 | 24.27 | 24.30 | 23.69 | 24.06 | 00:00:00 | | 2008-01-30 | 61,850,300 | 23.99 | 24.93 | 23.81 | 24.36 | 00:00:00 | | 2008-01-31 | 76,103,800 | 23.98 | 24.70 | 23.89 | 24.50 | 00:00:00 | | 2008-02-01 | 57,650,700 | 24.62 | 25.13 | 24.00 | 24.94 | 00:00:00 | | 2008-02-04 | 92,123,600 | 25.04 | 25.05 | 23.62 | 23.82 | 00:00:00 | | 2008-02-05 | 95,586,500 | 23.51 | 23.69 | 23.22 | 23.26 | 00:00:00 | | 2008-02-06 | 140,857,700 | 23.43 | 24.02 | 23.06 | 23.08 | 00:00:00 | | 2008-02-07 | 248,433,600 | 21.85 | 23.43 | 21.77 | 23.38 | 00:00:00 | | 2008-02-08 | 95,339,000 | 23.26 | 23.75 | 23.17 | 23.54 | 00:00:00 | | 2008-02-11 | 69,005,100 | 23.65 | 23.70 | 23.30 | 23.52 | 00:00:00 | | 2008-02-12 | 56,712,600 | 23.67 | 24.00 | 23.25 | 23.43 | 00:00:00 | | 2008-02-13 | 64,998,600 | 23.62 | 24.20 | 23.52 | 24.06 | 00:00:00 | | 2008-02-14 | 55,825,400 | 24.02 | 24.09 | 23.48 | 23.53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
