|
 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 | | 2008-02-14 | 55,825,400 | 24.02 | 24.09 | 23.48 | 23.53 | 00:00:00 | | 2008-02-15 | 53,314,900 | 23.38 | 23.56 | 23.21 | 23.30 | 00:00:00 | | 2008-02-19 | 72,056,800 | 23.56 | 23.69 | 22.78 | 22.88 | 00:00:00 | | 2008-02-20 | 50,085,400 | 22.78 | 23.33 | 22.71 | 23.20 | 00:00:00 | | 2008-02-21 | 64,478,000 | 23.81 | 23.99 | 23.09 | 23.19 | 00:00:00 | | 2008-02-22 | 53,739,200 | 23.46 | 23.60 | 22.90 | 23.60 | 00:00:00 | | 2008-02-25 | 57,042,500 | 23.52 | 23.89 | 23.19 | 23.80 | 00:00:00 | | 2008-02-26 | 60,932,500 | 23.80 | 24.23 | 23.69 | 24.07 | 00:00:00 | | 2008-02-27 | 88,015,500 | 23.92 | 25.15 | 23.83 | 24.95 | 00:00:00 | | 2008-02-28 | 69,469,600 | 24.72 | 25.01 | 24.55 | 24.66 | 00:00:00 | | 2008-02-29 | 72,410,000 | 24.30 | 24.77 | 24.28 | 24.39 | 00:00:00 | | 2008-03-03 | 52,575,700 | 24.35 | 24.56 | 24.14 | 24.40 | 00:00:00 | | 2008-03-04 | 96,705,100 | 24.09 | 24.48 | 23.74 | 24.29 | 00:00:00 | | 2008-03-05 | 75,761,700 | 24.46 | 24.57 | 24.05 | 24.27 | 00:00:00 | | 2008-03-06 | 71,804,000 | 24.32 | 24.40 | 23.92 | 23.94 | 00:00:00 | | 2008-03-07 | 70,314,500 | 23.90 | 24.70 | 23.78 | 24.11 | 00:00:00 | | 2008-03-10 | 48,167,600 | 24.12 | 24.49 | 23.99 | 23.99 | 00:00:00 | | 2008-03-11 | 66,505,800 | 24.55 | 25.16 | 24.43 | 25.15 | 00:00:00 | | 2008-03-12 | 56,984,500 | 25.17 | 25.60 | 25.00 | 25.14 | 00:00:00 | | 2008-03-13 | 76,975,400 | 24.84 | 25.12 | 24.40 | 24.95 | 00:00:00 | | 2008-03-14 | 74,151,500 | 25.05 | 25.14 | 24.04 | 24.32 | 00:00:00 | | 2008-03-17 | 66,377,000 | 23.59 | 24.69 | 23.54 | 24.29 | 00:00:00 | | 2008-03-18 | 70,995,800 | 24.69 | 25.61 | 24.63 | 25.58 | 00:00:00 | | 2008-03-19 | 63,988,600 | 25.47 | 25.58 | 24.46 | 24.47 | 00:00:00 | | 2008-03-20 | 70,930,100 | 24.60 | 24.93 | 24.33 | 24.77 | 00:00:00 | | 2008-03-24 | 55,003,000 | 24.92 | 25.99 | 24.90 | 25.64 | 00:00:00 | | 2008-03-25 | 46,113,300 | 25.73 | 25.88 | 25.37 | 25.75 | 00:00:00 | | 2008-03-26 | 79,001,300 | 25.30 | 25.43 | 24.55 | 24.78 | 00:00:00 | | 2008-03-27 | 56,554,000 | 24.63 | 24.76 | 24.12 | 24.18 | 00:00:00 | | 2008-03-28 | 46,496,900 | 24.28 | 24.58 | 24.00 | 24.08 | 00:00:00 | | 2008-03-31 | 51,471,000 | 24.08 | 24.41 | 23.96 | 24.09 | 00:00:00 | | 2008-04-01 | 53,222,000 | 24.52 | 25.01 | 24.38 | 24.98 | 00:00:00 | | 2008-04-02 | 51,506,700 | 25.04 | 25.55 | 24.79 | 24.96 | 00:00:00 | | 2008-04-03 | 62,481,900 | 24.09 | 24.40 | 24.01 | 24.23 | 00:00:00 | | 2008-04-04 | 48,348,200 | 24.36 | 24.82 | 24.06 | 24.39 | 00:00:00 | | 2008-04-07 | 54,633,000 | 24.56 | 24.58 | 23.87 | 23.94 | 00:00:00 | | 2008-04-08 | 47,070,500 | 23.82 | 24.16 | 23.75 | 23.96 | 00:00:00 | | 2008-04-09 | 60,616,600 | 23.95 | 24.14 | 23.34 | 23.53 | 00:00:00 | | 2008-04-10 | 62,580,400 | 23.75 | 24.21 | 23.36 | 24.04 | 00:00:00 | | 2008-04-11 | 48,646,900 | 23.65 | 23.78 | 23.35 | 23.38 | 00:00:00 | | 2008-04-14 | 31,406,800 | 23.28 | 23.59 | 23.15 | 23.31 | 00:00:00 | | 2008-04-15 | 47,916,400 | 23.41 | 23.47 | 22.91 | 23.11 | 00:00:00 | | 2008-04-16 | 51,210,100 | 23.46 | 24.00 | 23.33 | 23.83 | 00:00:00 | | 2008-04-17 | 38,298,000 | 23.99 | 24.01 | 23.58 | 23.89 | 00:00:00 | | 2008-04-18 | 55,199,500 | 24.53 | 24.80 | 24.21 | 24.51 | 00:00:00 | | 2008-04-21 | 43,041,200 | 24.35 | 25.00 | 24.26 | 24.89 | 00:00:00 | | 2008-04-22 | 46,729,400 | 24.73 | 24.96 | 24.55 | 24.92 | 00:00:00 | | 2008-04-23 | 51,028,600 | 25.36 | 25.56 | 25.16 | 25.44 | 00:00:00 | | 2008-04-24 | 53,911,400 | 25.56 | 26.29 | 25.28 | 26.03 | 00:00:00 | | 2008-04-25 | 53,423,700 | 26.11 | 26.13 | 25.10 | 25.60 | 00:00:00 | | 2008-04-28 | 33,970,100 | 25.64 | 25.76 | 25.30 | 25.35 | 00:00:00 | | 2008-04-29 | 37,914,400 | 25.26 | 25.82 | 25.25 | 25.51 | 00:00:00 | | 2008-04-30 | 52,329,500 | 25.69 | 25.97 | 25.51 | 25.64 | 00:00:00 | | 2008-05-01 | 71,452,800 | 25.64 | 26.87 | 25.50 | 26.67 | 00:00:00 | | 2008-05-02 | 67,170,100 | 26.97 | 27.00 | 26.42 | 26.75 | 00:00:00 | | 2008-05-05 | 62,446,500 | 26.46 | 26.71 | 26.15 | 26.28 | 00:00:00 | | 2008-05-06 | 91,133,800 | 26.05 | 26.49 | 25.78 | 26.33 | 00:00:00 | | 2008-05-07 | 91,354,000 | 26.25 | 27.00 | 25.65 | 25.78 | 00:00:00 | | 2008-05-08 | 48,304,900 | 25.99 | 26.00 | 25.30 | 25.70 | 00:00:00 | | 2008-05-09 | 38,450,700 | 25.40 | 25.64 | 25.26 | 25.49 | 00:00:00 | | 2008-05-12 | 38,118,800 | 25.45 | 25.87 | 25.40 | 25.84 | 00:00:00 | | 2008-05-13 | 35,988,000 | 25.86 | 26.05 | 25.65 | 25.89 | 00:00:00 | | 2008-05-14 | 49,827,200 | 26.00 | 26.34 | 25.72 | 25.75 | 00:00:00 | | 2008-05-15 | 55,903,300 | 25.68 | 26.56 | 25.64 | 26.50 | 00:00:00 | | 2008-05-16 | 57,309,400 | 26.53 | 26.65 | 26.03 | 26.51 | 00:00:00 | | 2008-05-19 | 41,593,800 | 26.51 | 26.90 | 26.15 | 26.37 | 00:00:00 | | 2008-05-20 | 41,092,200 | 26.13 | 26.46 | 25.66 | 25.85 | 00:00:00 | | 2008-05-21 | 42,863,700 | 25.85 | 26.12 | 25.16 | 25.37 | 00:00:00 | | 2008-05-22 | 35,030,500 | 25.36 | 25.80 | 25.19 | 25.58 | 00:00:00 | | 2008-05-23 | 41,651,800 | 25.40 | 25.43 | 24.90 | 25.10 | 00:00:00 | | 2008-05-27 | 37,305,100 | 25.06 | 25.69 | 25.04 | 25.59 | 00:00:00 | | 2008-05-28 | 45,461,500 | 26.01 | 26.04 | 25.32 | 25.54 | 00:00:00 | | 2008-05-29 | 58,347,100 | 25.58 | 26.35 | 25.52 | 26.21 | 00:00:00 | | 2008-05-30 | 61,435,900 | 26.15 | 26.92 | 26.13 | 26.72 | 00:00:00 | | 2008-06-02 | 58,968,400 | 26.72 | 26.82 | 26.24 | 26.35 | 00:00:00 | | 2008-06-03 | 46,730,200 | 26.35 | 26.80 | 26.22 | 26.34 | 00:00:00 | | 2008-06-04 | 60,375,400 | 26.22 | 26.98 | 26.21 | 26.76 | 00:00:00 | | 2008-06-05 | 78,059,400 | 26.76 | 27.72 | 26.75 | 27.54 | 00:00:00 | | 2008-06-06 | 68,881,400 | 27.32 | 27.45 | 26.50 | 26.54 | 00:00:00 | | 2008-06-09 | 44,900,700 | 26.72 | 26.74 | 26.03 | 26.43 | 00:00:00 | | 2008-06-10 | 37,626,000 | 26.17 | 26.58 | 26.08 | 26.36 | 00:00:00 | | 2008-06-11 | 53,171,800 | 26.35 | 26.43 | 25.52 | 25.65 | 00:00:00 | | 2008-06-12 | 43,925,000 | 25.94 | 26.32 | 25.64 | 25.96 | 00:00:00 | | 2008-06-13 | 48,472,500 | 26.24 | 26.70 | 25.91 | 26.37 | 00:00:00 | | 2008-06-16 | 31,552,600 | 26.17 | 26.44 | 25.97 | 26.27 | 00:00:00 | | 2008-06-17 | 38,641,200 | 26.36 | 26.63 | 25.91 | 25.97 | 00:00:00 | | 2008-06-18 | 49,941,600 | 25.79 | 25.89 | 25.23 | 25.28 | 00:00:00 | | 2008-06-19 | 43,457,600 | 25.24 | 25.74 | 24.81 | 25.52 | 00:00:00 | | 2008-06-20 | 69,538,400 | 25.35 | 25.36 | 24.47 | 24.64 | 00:00:00 | | 2008-06-23 | 44,814,500 | 24.83 | 24.99 | 24.39 | 24.55 | 00:00:00 | | 2008-06-24 | 35,425,100 | 24.33 | 24.85 | 24.20 | 24.48 | 00:00:00 | | 2008-06-25 | 44,127,100 | 24.54 | 25.11 | 24.35 | 24.70 | 00:00:00 | | 2008-06-26 | 45,055,500 | 24.34 | 24.50 | 23.82 | 23.82 | 00:00:00 | | 2008-06-27 | 50,246,900 | 23.75 | 23.87 | 23.37 | 23.61 | 00:00:00 | | 2008-06-30 | 48,836,500 | 23.47 | 23.73 | 23.16 | 23.26 | 00:00:00 | | 2008-07-01 | 58,175,600 | 23.05 | 23.40 | 22.94 | 23.15 | 00:00:00 | | 2008-07-02 | 59,375,500 | 23.14 | 23.19 | 22.67 | 22.84 | 00:00:00 | | 2008-07-03 | 30,392,100 | 22.98 | 23.35 | 22.85 | 23.12 | 00:00:00 | | 2008-07-07 | 70,573,400 | 23.23 | 23.39 | 22.36 | 22.57 | 00:00:00 | | 2008-07-08 | 54,262,700 | 22.58 | 22.90 | 22.42 | 22.88 | 00:00:00 | | 2008-07-09 | 99,429,100 | 22.22 | 22.36 | 21.54 | 21.58 | 00:00:00 | | 2008-07-10 | 67,876,000 | 21.58 | 22.18 | 21.51 | 22.13 | 00:00:00 | | 2008-07-11 | 62,739,700 | 21.82 | 22.13 | 21.54 | 21.82 | 00:00:00 | | 2008-07-14 | 52,431,500 | 22.02 | 22.13 | 21.13 | 21.30 | 00:00:00 | | 2008-07-15 | 63,829,500 | 21.04 | 21.43 | 20.72 | 21.04 | 00:00:00 | | 2008-07-16 | 63,677,500 | 20.70 | 21.33 | 20.56 | 21.10 | 00:00:00 | | 2008-07-17 | 65,111,400 | 21.35 | 21.88 | 20.93 | 21.52 | 00:00:00 | | 2008-07-18 | 52,343,700 | 21.47 | 21.82 | 21.25 | 21.66 | 00:00:00 | | 2008-07-21 | 44,836,000 | 21.80 | 22.39 | 21.74 | 21.84 | 00:00:00 | | 2008-07-22 | 54,680,100 | 21.60 | 21.94 | 21.46 | 21.90 | 00:00:00 | | 2008-07-23 | 47,143,600 | 21.97 | 22.61 | 21.80 | 22.17 | 00:00:00 | | 2008-07-24 | 46,109,500 | 22.04 | 22.06 | 21.69 | 21.76 | 00:00:00 | | 2008-07-25 | 63,664,000 | 22.33 | 22.58 | 21.93 | 22.43 | 00:00:00 | | 2008-07-28 | 43,036,900 | 22.32 | 22.81 | 21.94 | 21.98 | 00:00:00 | | 2008-07-29 | 43,042,500 | 22.19 | 22.52 | 22.07 | 22.42 | 00:00:00 | | 2008-07-30 | 52,642,900 | 22.60 | 22.69 | 21.80 | 22.17 | 00:00:00 | | 2008-07-31 | 56,591,900 | 22.06 | 22.60 | 21.98 | 21.99 | 00:00:00 | | 2008-08-01 | 43,571,000 | 22.20 | 22.35 | 21.67 | 21.99 | 00:00:00 | | 2008-08-04 | 50,009,300 | 22.05 | 22.17 | 21.72 | 21.99 | 00:00:00 | | 2008-08-05 | 77,008,500 | 22.26 | 22.65 | 22.02 | 22.65 | 00:00:00 | | 2008-08-06 | 121,746,500 | 23.94 | 24.25 | 23.46 | 23.93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
