|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 121,746,500 | 23.94 | 24.25 | 23.46 | 23.93 | 00:00:00 | | 2008-08-07 | 86,349,100 | 23.69 | 24.31 | 23.44 | 23.58 | 00:00:00 | | 2008-08-08 | 53,695,400 | 23.75 | 24.44 | 23.70 | 24.25 | 00:00:00 | | 2008-08-11 | 43,335,700 | 24.17 | 24.84 | 24.14 | 24.62 | 00:00:00 | | 2008-08-12 | 41,152,800 | 24.68 | 24.78 | 24.35 | 24.50 | 00:00:00 | | 2008-08-13 | 35,201,000 | 24.39 | 24.50 | 24.01 | 24.31 | 00:00:00 | | 2008-08-14 | 37,541,600 | 24.16 | 24.86 | 24.12 | 24.67 | 00:00:00 | | 2008-08-15 | 45,271,600 | 24.75 | 25.25 | 24.68 | 24.91 | 00:00:00 | | 2008-08-18 | 31,859,500 | 24.95 | 25.08 | 24.27 | 24.49 | 00:00:00 | | 2008-08-19 | 26,808,300 | 24.29 | 24.51 | 24.07 | 24.24 | 00:00:00 | | 2008-08-20 | 32,032,700 | 24.34 | 24.48 | 24.01 | 24.23 | 00:00:00 | | 2008-08-21 | 23,700,500 | 24.05 | 24.34 | 23.87 | 24.23 | 00:00:00 | | 2008-08-22 | 28,201,600 | 24.38 | 24.82 | 24.28 | 24.71 | 00:00:00 | | 2008-08-25 | 28,319,500 | 24.50 | 24.73 | 24.11 | 24.21 | 00:00:00 | | 2008-08-26 | 31,379,300 | 24.29 | 24.34 | 23.88 | 24.11 | 00:00:00 | | 2008-08-27 | 28,380,300 | 24.24 | 24.59 | 24.15 | 24.37 | 00:00:00 | | 2008-08-28 | 28,525,000 | 24.48 | 24.78 | 24.41 | 24.66 | 00:00:00 | | 2008-08-29 | 33,139,500 | 24.35 | 24.35 | 23.91 | 24.05 | 00:00:00 | | 2008-09-02 | 46,603,000 | 24.35 | 24.50 | 23.55 | 23.75 | 00:00:00 | | 2008-09-03 | 44,588,000 | 23.74 | 23.74 | 23.15 | 23.31 | 00:00:00 | | 2008-09-04 | 64,083,100 | 22.79 | 22.80 | 22.16 | 22.28 | 00:00:00 | | 2008-09-05 | 46,144,200 | 22.09 | 22.67 | 22.07 | 22.26 | 00:00:00 | | 2008-09-08 | 66,139,800 | 22.78 | 23.44 | 22.43 | 23.37 | 00:00:00 | | 2008-09-09 | 71,084,100 | 23.42 | 23.58 | 22.91 | 22.97 | 00:00:00 | | 2008-09-10 | 38,934,800 | 23.23 | 23.32 | 22.97 | 22.99 | 00:00:00 | | 2008-09-11 | 46,188,400 | 22.68 | 23.06 | 22.39 | 23.05 | 00:00:00 | | 2008-09-12 | 50,770,000 | 22.87 | 23.59 | 22.61 | 23.46 | 00:00:00 | | 2008-09-15 | 55,857,400 | 22.61 | 23.33 | 22.36 | 22.38 | 00:00:00 | | 2008-09-16 | 81,038,700 | 21.80 | 23.14 | 21.74 | 22.80 | 00:00:00 | | 2008-09-17 | 69,481,700 | 22.49 | 23.04 | 21.77 | 21.80 | 00:00:00 | | 2008-09-18 | 83,331,600 | 22.24 | 23.25 | 21.85 | 22.80 | 00:00:00 | | 2008-09-19 | 922,900 | 24.29 | 24.30 | 24.29 | 24.29 | 00:00:00 | | 2008-09-22 | 52,677,200 | 23.90 | 24.20 | 23.04 | 23.11 | 00:00:00 | | 2008-09-23 | 46,356,500 | 23.31 | 23.50 | 22.66 | 22.73 | 00:00:00 | | 2008-09-24 | 43,060,600 | 22.82 | 23.21 | 22.58 | 22.80 | 00:00:00 | | 2008-09-25 | 57,642,000 | 23.06 | 23.90 | 22.95 | 23.48 | 00:00:00 | | 2008-09-26 | 59,235,700 | 22.92 | 24.00 | 22.87 | 23.82 | 00:00:00 | | 2008-09-29 | 86,471,800 | 23.29 | 23.54 | 21.43 | 21.79 | 00:00:00 | | 2008-09-30 | 60,991,400 | 22.25 | 22.61 | 21.84 | 22.56 | 00:00:00 | | 2008-10-01 | 52,085,000 | 22.25 | 22.44 | 21.75 | 21.95 | 00:00:00 | | 2008-10-02 | 61,925,200 | 21.95 | 21.99 | 21.05 | 21.20 | 00:00:00 | | 2008-10-03 | 73,504,000 | 21.14 | 22.40 | 21.13 | 21.25 | 00:00:00 | | 2008-10-06 | 105,324,200 | 20.39 | 20.97 | 19.31 | 20.46 | 00:00:00 | | 2008-10-07 | 104,679,700 | 20.57 | 20.91 | 18.75 | 18.84 | 00:00:00 | | 2008-10-08 | 130,018,800 | 18.02 | 19.60 | 17.80 | 18.34 | 00:00:00 | | 2008-10-09 | 99,112,600 | 18.83 | 18.89 | 16.94 | 17.19 | 00:00:00 | | 2008-10-10 | 137,032,200 | 16.49 | 18.22 | 16.29 | 17.23 | 00:00:00 | | 2008-10-13 | 72,700,100 | 18.27 | 19.30 | 17.80 | 19.27 | 00:00:00 | | 2008-10-14 | 86,420,900 | 19.91 | 20.15 | 18.03 | 18.54 | 00:00:00 | | 2008-10-15 | 94,656,000 | 18.17 | 18.21 | 16.50 | 16.57 | 00:00:00 | | 2008-10-16 | 104,415,000 | 16.72 | 17.75 | 16.20 | 17.75 | 00:00:00 | | 2008-10-17 | 83,475,500 | 17.32 | 19.55 | 16.93 | 17.91 | 00:00:00 | | 2008-10-20 | 66,688,900 | 18.35 | 19.01 | 17.81 | 18.96 | 00:00:00 | | 2008-10-21 | 74,961,000 | 18.70 | 18.89 | 17.75 | 17.86 | 00:00:00 | | 2008-10-22 | 75,790,900 | 17.34 | 17.84 | 16.81 | 17.41 | 00:00:00 | | 2008-10-23 | 85,364,300 | 17.25 | 17.88 | 16.46 | 17.24 | 00:00:00 | | 2008-10-24 | 88,629,700 | 16.08 | 16.93 | 15.90 | 16.31 | 00:00:00 | | 2008-10-27 | 65,715,900 | 16.09 | 17.19 | 16.02 | 16.09 | 00:00:00 | | 2008-10-28 | 88,690,300 | 16.76 | 18.35 | 16.45 | 18.31 | 00:00:00 | | 2008-10-29 | 72,619,800 | 17.97 | 18.70 | 17.60 | 17.87 | 00:00:00 | | 2008-10-30 | 67,558,600 | 18.29 | 18.32 | 17.50 | 17.79 | 00:00:00 | | 2008-10-31 | 82,517,500 | 17.79 | 17.98 | 17.32 | 17.77 | 00:00:00 | | 2008-11-03 | 56,927,000 | 17.68 | 17.70 | 17.00 | 17.20 | 00:00:00 | | 2008-11-04 | 79,952,200 | 17.59 | 18.46 | 17.37 | 18.33 | 00:00:00 | | 2008-11-05 | 91,260,100 | 18.05 | 18.30 | 17.29 | 17.39 | 00:00:00 | | 2008-11-06 | 122,484,300 | 16.69 | 17.48 | 16.67 | 16.94 | 00:00:00 | | 2008-11-07 | 64,669,200 | 17.18 | 17.73 | 17.13 | 17.58 | 00:00:00 | | 2008-11-10 | 47,597,100 | 17.95 | 17.98 | 17.10 | 17.57 | 00:00:00 | | 2008-11-11 | 49,766,000 | 17.38 | 17.45 | 16.94 | 17.18 | 00:00:00 | | 2008-11-12 | 52,593,100 | 16.84 | 17.03 | 16.50 | 16.55 | 00:00:00 | | 2008-11-13 | 90,296,200 | 16.37 | 17.30 | 15.60 | 17.26 | 00:00:00 | | 2008-11-14 | 68,812,200 | 16.89 | 17.43 | 16.33 | 16.62 | 00:00:00 | | 2008-11-17 | 47,052,200 | 16.47 | 16.81 | 16.11 | 16.21 | 00:00:00 | | 2008-11-18 | 69,149,800 | 16.35 | 16.46 | 15.58 | 16.45 | 00:00:00 | | 2008-11-19 | 72,602,300 | 16.18 | 16.23 | 15.00 | 15.08 | 00:00:00 | | 2008-11-20 | 119,455,700 | 15.00 | 16.23 | 14.43 | 14.47 | 00:00:00 | | 2008-11-21 | 104,235,300 | 14.81 | 15.30 | 14.20 | 15.17 | 00:00:00 | | 2008-11-24 | 79,847,400 | 15.44 | 16.46 | 15.28 | 16.40 | 00:00:00 | | 2008-11-25 | 82,904,500 | 16.49 | 16.49 | 15.28 | 15.42 | 00:00:00 | | 2008-11-26 | 54,903,300 | 15.20 | 16.49 | 15.17 | 16.39 | 00:00:00 | | 2008-11-28 | 22,344,900 | 16.19 | 16.55 | 16.16 | 16.54 | 00:00:00 | | 2008-12-01 | 62,915,800 | 16.16 | 16.17 | 14.93 | 14.96 | 00:00:00 | | 2008-12-02 | 65,674,100 | 15.17 | 15.39 | 14.75 | 15.32 | 00:00:00 | | 2008-12-03 | 69,603,400 | 14.91 | 16.03 | 14.86 | 16.01 | 00:00:00 | | 2008-12-04 | 59,171,400 | 15.65 | 16.09 | 15.02 | 15.33 | 00:00:00 | | 2008-12-05 | 67,565,800 | 15.16 | 16.10 | 14.72 | 15.94 | 00:00:00 | | 2008-12-08 | 82,284,800 | 16.50 | 17.45 | 16.45 | 17.25 | 00:00:00 | | 2008-12-09 | 67,340,200 | 16.91 | 17.93 | 16.75 | 17.16 | 00:00:00 | | 2008-12-10 | 50,807,000 | 17.30 | 17.76 | 17.08 | 17.33 | 00:00:00 | | 2008-12-11 | 56,266,400 | 17.13 | 17.64 | 16.83 | 16.91 | 00:00:00 | | 2008-12-12 | 47,006,400 | 16.53 | 17.19 | 16.51 | 16.99 | 00:00:00 | | 2008-12-15 | 40,172,200 | 16.88 | 17.02 | 16.51 | 16.84 | 00:00:00 | | 2008-12-16 | 77,761,400 | 17.04 | 17.45 | 16.69 | 17.42 | 00:00:00 | | 2008-12-17 | 62,795,800 | 17.17 | 17.34 | 16.71 | 16.84 | 00:00:00 | | 2008-12-18 | 52,399,400 | 16.87 | 16.91 | 16.44 | 16.66 | 00:00:00 | | 2008-12-19 | 62,204,500 | 16.64 | 16.95 | 16.60 | 16.64 | 00:00:00 | | 2008-12-22 | 38,808,800 | 16.61 | 16.71 | 15.99 | 16.37 | 00:00:00 | | 2008-12-23 | 30,390,900 | 16.42 | 16.65 | 16.07 | 16.24 | 00:00:00 | | 2008-12-24 | 11,592,100 | 16.25 | 16.43 | 16.21 | 16.35 | 00:00:00 | | 2008-12-26 | 15,163,400 | 16.36 | 16.42 | 16.09 | 16.27 | 00:00:00 | | 2008-12-29 | 33,239,800 | 16.16 | 16.25 | 15.73 | 16.01 | 00:00:00 | | 2008-12-30 | 31,088,100 | 16.04 | 16.25 | 15.94 | 16.23 | 00:00:00 | | 2008-12-31 | 37,513,700 | 16.18 | 16.55 | 16.12 | 16.30 | 00:00:00 | | 2009-01-02 | 40,980,600 | 16.41 | 17.00 | 16.25 | 16.96 | 00:00:00 | | 2009-01-05 | 45,480,200 | 16.85 | 17.30 | 16.75 | 17.11 | 00:00:00 | | 2009-01-06 | 58,256,600 | 17.33 | 17.98 | 17.26 | 17.79 | 00:00:00 | | 2009-01-07 | 50,246,600 | 17.37 | 17.58 | 17.11 | 17.32 | 00:00:00 | | 2009-01-08 | 46,484,600 | 17.23 | 17.57 | 17.00 | 17.54 | 00:00:00 | | 2009-01-09 | 68,118,900 | 17.24 | 17.26 | 16.61 | 16.70 | 00:00:00 | | 2009-01-12 | 54,927,700 | 16.68 | 16.78 | 16.03 | 16.40 | 00:00:00 | | 2009-01-13 | 51,933,800 | 16.29 | 16.54 | 16.11 | 16.45 | 00:00:00 | | 2009-01-14 | 50,111,800 | 16.10 | 16.22 | 15.60 | 15.74 | 00:00:00 | | 2009-01-15 | 61,814,500 | 15.62 | 15.95 | 15.19 | 15.81 | 00:00:00 | | 2009-01-16 | 66,930,700 | 16.22 | 16.33 | 15.50 | 15.82 | 00:00:00 | | 2009-01-20 | 57,808,600 | 15.81 | 15.93 | 15.01 | 15.01 | 00:00:00 | | 2009-01-21 | 56,231,900 | 15.32 | 15.76 | 15.05 | 15.70 | 00:00:00 | | 2009-01-22 | 56,676,100 | 15.38 | 15.59 | 15.00 | 15.37 | 00:00:00 | | 2009-01-23 | 56,420,300 | 15.04 | 16.02 | 15.00 | 15.89 | 00:00:00 | | 2009-01-26 | 44,634,800 | 15.85 | 16.50 | 15.78 | 16.30 | 00:00:00 | | 2009-01-27 | 50,346,800 | 16.43 | 17.00 | 16.29 | 16.73 | 00:00:00 | | 2009-01-28 | 60,146,800 | 17.06 | 17.19 | 16.69 | 16.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
