|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 25,132,300 | 64.56 | 65.94 | 62.50 | 62.63 | 00:00:00 | | 2000-06-26 | 40,313,100 | 63.08 | 63.63 | 61.06 | 62.81 | 00:00:00 | | 2000-06-27 | 31,635,200 | 62.56 | 65.25 | 62.13 | 62.25 | 00:00:00 | | 2000-06-28 | 29,624,000 | 62.81 | 64.44 | 62.13 | 63.56 | 00:00:00 | | 2000-06-29 | 36,168,100 | 62.69 | 63.52 | 60.50 | 61.19 | 00:00:00 | | 2000-06-30 | 34,402,600 | 60.81 | 63.69 | 60.13 | 63.56 | 00:00:00 | | 2000-07-03 | 14,879,800 | 63.38 | 64.87 | 63.13 | 64.62 | 00:00:00 | | 2000-07-05 | 27,383,000 | 63.81 | 64.75 | 61.44 | 61.88 | 00:00:00 | | 2000-07-06 | 34,561,900 | 62.25 | 64.87 | 60.88 | 64.75 | 00:00:00 | | 2000-07-07 | 30,196,900 | 64.62 | 65.94 | 63.63 | 65.37 | 00:00:00 | | 2000-07-10 | 29,138,500 | 64.25 | 65.62 | 63.00 | 63.13 | 00:00:00 | | 2000-07-11 | 33,011,500 | 63.00 | 64.56 | 61.63 | 62.13 | 00:00:00 | | 2000-07-12 | 32,863,700 | 63.38 | 64.62 | 62.09 | 63.88 | 00:00:00 | | 2000-07-13 | 58,366,200 | 64.06 | 67.11 | 63.88 | 65.25 | 00:00:00 | | 2000-07-14 | 58,353,300 | 66.56 | 68.75 | 66.06 | 68.25 | 00:00:00 | | 2000-07-17 | 41,995,400 | 67.62 | 69.75 | 67.37 | 69.62 | 00:00:00 | | 2000-07-18 | 29,673,200 | 68.25 | 69.12 | 67.06 | 67.25 | 00:00:00 | | 2000-07-19 | 24,010,200 | 67.12 | 67.94 | 66.25 | 66.81 | 00:00:00 | | 2000-07-20 | 43,828,700 | 67.25 | 69.75 | 67.19 | 69.50 | 00:00:00 | | 2000-07-21 | 29,126,500 | 68.62 | 69.62 | 67.73 | 68.12 | 00:00:00 | | 2000-07-24 | 29,325,800 | 67.94 | 68.87 | 65.87 | 66.06 | 00:00:00 | | 2000-07-25 | 32,776,100 | 66.62 | 68.87 | 65.94 | 68.12 | 00:00:00 | | 2000-07-26 | 44,805,400 | 67.06 | 69.12 | 66.37 | 68.56 | 00:00:00 | | 2000-07-27 | 34,568,500 | 67.86 | 69.00 | 66.75 | 68.00 | 00:00:00 | | 2000-07-28 | 56,395,700 | 67.25 | 69.00 | 61.94 | 62.81 | 00:00:00 | | 2000-07-31 | 51,109,200 | 62.89 | 66.00 | 62.56 | 65.44 | 00:00:00 | | 2000-08-01 | 34,942,900 | 64.75 | 65.62 | 62.31 | 63.19 | 00:00:00 | | 2000-08-02 | 45,361,900 | 63.25 | 64.50 | 60.75 | 60.94 | 00:00:00 | | 2000-08-03 | 61,286,400 | 59.63 | 64.87 | 58.50 | 64.37 | 00:00:00 | | 2000-08-04 | 41,593,000 | 65.53 | 66.87 | 64.56 | 65.56 | 00:00:00 | | 2000-08-07 | 39,458,000 | 66.20 | 67.25 | 65.25 | 66.25 | 00:00:00 | | 2000-08-08 | 46,360,200 | 66.00 | 66.94 | 64.87 | 65.50 | 00:00:00 | | 2000-08-09 | 94,337,400 | 68.87 | 70.00 | 67.25 | 67.81 | 00:00:00 | | 2000-08-10 | 59,673,700 | 66.62 | 66.62 | 63.13 | 63.38 | 00:00:00 | | 2000-08-11 | 48,999,400 | 62.81 | 64.87 | 62.00 | 64.31 | 00:00:00 | | 2000-08-14 | 29,087,500 | 64.00 | 64.56 | 62.38 | 64.50 | 00:00:00 | | 2000-08-15 | 33,757,400 | 64.19 | 64.81 | 62.94 | 63.19 | 00:00:00 | | 2000-08-16 | 35,195,300 | 63.50 | 64.25 | 62.31 | 63.06 | 00:00:00 | | 2000-08-17 | 34,739,500 | 62.88 | 64.50 | 62.27 | 63.44 | 00:00:00 | | 2000-08-18 | 41,693,400 | 63.56 | 64.31 | 63.00 | 63.50 | 00:00:00 | | 2000-08-21 | 41,781,800 | 64.12 | 65.50 | 64.12 | 65.50 | 00:00:00 | | 2000-08-22 | 40,985,800 | 65.56 | 66.44 | 64.50 | 64.81 | 00:00:00 | | 2000-08-23 | 43,615,700 | 64.50 | 67.25 | 64.19 | 67.19 | 00:00:00 | | 2000-08-24 | 26,958,500 | 67.31 | 67.50 | 65.62 | 66.50 | 00:00:00 | | 2000-08-25 | 21,182,500 | 66.37 | 67.00 | 65.50 | 65.50 | 00:00:00 | | 2000-08-28 | 25,397,800 | 65.75 | 67.03 | 65.62 | 66.06 | 00:00:00 | | 2000-08-29 | 25,801,700 | 66.06 | 67.37 | 65.75 | 66.56 | 00:00:00 | | 2000-08-30 | 24,561,800 | 66.37 | 66.94 | 66.19 | 66.56 | 00:00:00 | | 2000-08-31 | 46,835,300 | 66.94 | 68.94 | 66.81 | 68.62 | 00:00:00 | | 2000-09-01 | 33,141,800 | 68.87 | 69.62 | 68.12 | 68.56 | 00:00:00 | | 2000-09-05 | 32,365,000 | 67.56 | 68.31 | 65.62 | 66.00 | 00:00:00 | | 2000-09-06 | 37,317,100 | 66.37 | 66.94 | 63.50 | 64.25 | 00:00:00 | | 2000-09-07 | 30,302,700 | 65.00 | 66.69 | 64.25 | 66.25 | 00:00:00 | | 2000-09-08 | 35,967,700 | 65.75 | 65.94 | 63.31 | 63.88 | 00:00:00 | | 2000-09-11 | 53,535,500 | 63.50 | 63.88 | 60.88 | 61.19 | 00:00:00 | | 2000-09-12 | 76,982,100 | 61.52 | 62.88 | 58.13 | 58.88 | 00:00:00 | | 2000-09-13 | 75,426,600 | 58.25 | 61.86 | 58.00 | 61.31 | 00:00:00 | | 2000-09-14 | 48,069,600 | 62.63 | 63.31 | 60.55 | 61.25 | 00:00:00 | | 2000-09-15 | 75,803,700 | 61.38 | 63.75 | 59.81 | 62.75 | 00:00:00 | | 2000-09-18 | 59,433,800 | 61.56 | 62.56 | 58.50 | 60.06 | 00:00:00 | | 2000-09-19 | 50,635,000 | 59.94 | 62.06 | 59.06 | 62.00 | 00:00:00 | | 2000-09-20 | 61,998,200 | 61.31 | 63.63 | 61.00 | 63.13 | 00:00:00 | | 2000-09-21 | 48,728,100 | 61.56 | 62.88 | 60.06 | 61.13 | 00:00:00 | | 2000-09-22 | 55,306,500 | 58.50 | 60.50 | 58.44 | 60.31 | 00:00:00 | | 2000-09-25 | 59,634,900 | 60.72 | 61.36 | 56.88 | 57.19 | 00:00:00 | | 2000-09-26 | 72,577,600 | 58.19 | 59.19 | 55.13 | 55.19 | 00:00:00 | | 2000-09-27 | 56,557,200 | 56.50 | 57.63 | 55.31 | 57.31 | 00:00:00 | | 2000-09-28 | 90,508,900 | 56.38 | 59.75 | 54.63 | 59.44 | 00:00:00 | | 2000-09-29 | 44,248,700 | 58.86 | 59.31 | 55.19 | 55.25 | 00:00:00 | | 2000-10-02 | 76,637,400 | 57.38 | 58.97 | 54.59 | 55.50 | 00:00:00 | | 2000-10-03 | 65,208,200 | 57.00 | 59.38 | 55.94 | 56.25 | 00:00:00 | | 2000-10-04 | 56,870,600 | 56.56 | 59.06 | 55.25 | 58.56 | 00:00:00 | | 2000-10-05 | 47,457,200 | 57.81 | 58.88 | 56.25 | 57.56 | 00:00:00 | | 2000-10-06 | 54,803,700 | 57.31 | 58.25 | 54.63 | 56.19 | 00:00:00 | | 2000-10-09 | 45,976,900 | 55.44 | 55.56 | 52.88 | 53.69 | 00:00:00 | | 2000-10-10 | 61,859,800 | 53.00 | 54.38 | 50.69 | 51.13 | 00:00:00 | | 2000-10-11 | 93,499,900 | 48.75 | 53.38 | 48.22 | 51.19 | 00:00:00 | | 2000-10-12 | 78,347,800 | 52.63 | 53.63 | 49.25 | 49.81 | 00:00:00 | | 2000-10-13 | 73,929,500 | 49.06 | 56.19 | 49.06 | 56.06 | 00:00:00 | | 2000-10-16 | 51,407,200 | 55.19 | 55.75 | 53.88 | 54.50 | 00:00:00 | | 2000-10-17 | 52,349,400 | 55.44 | 56.00 | 53.38 | 54.56 | 00:00:00 | | 2000-10-18 | 66,281,300 | 52.75 | 54.77 | 50.00 | 52.25 | 00:00:00 | | 2000-10-19 | 72,023,700 | 55.06 | 59.13 | 54.25 | 58.25 | 00:00:00 | | 2000-10-20 | 51,194,000 | 57.63 | 59.44 | 56.75 | 57.31 | 00:00:00 | | 2000-10-23 | 45,486,800 | 56.25 | 57.75 | 54.94 | 55.88 | 00:00:00 | | 2000-10-24 | 46,524,900 | 56.56 | 57.25 | 54.06 | 54.88 | 00:00:00 | | 2000-10-25 | 68,796,400 | 51.56 | 53.56 | 50.50 | 50.63 | 00:00:00 | | 2000-10-26 | 83,351,700 | 51.38 | 54.13 | 50.00 | 53.56 | 00:00:00 | | 2000-10-27 | 71,866,300 | 54.63 | 54.63 | 50.31 | 50.69 | 00:00:00 | | 2000-10-30 | 7,360,400 | 49.19 | 49.69 | 45.25 | 48.06 | 00:00:00 | | 2000-10-31 | 87,881,100 | 48.38 | 54.50 | 48.19 | 53.88 | 00:00:00 | | 2000-11-01 | 76,320,300 | 52.88 | 54.88 | 51.06 | 52.13 | 00:00:00 | | 2000-11-02 | 57,679,400 | 52.81 | 56.00 | 52.63 | 55.75 | 00:00:00 | | 2000-11-03 | 59,242,000 | 55.38 | 57.13 | 54.06 | 56.75 | 00:00:00 | | 2000-11-06 | 72,645,200 | 55.94 | 57.00 | 54.88 | 55.13 | 00:00:00 | | 2000-11-07 | 97,458,000 | 54.19 | 57.63 | 53.00 | 56.75 | 00:00:00 | | 2000-11-08 | 59,053,700 | 55.88 | 56.69 | 52.00 | 52.13 | 00:00:00 | | 2000-11-09 | 70,492,400 | 50.94 | 53.50 | 50.50 | 53.25 | 00:00:00 | | 2000-11-10 | 58,042,300 | 51.94 | 53.13 | 50.00 | 50.06 | 00:00:00 | | 2000-11-13 | 75,162,400 | 48.81 | 52.38 | 48.00 | 50.38 | 00:00:00 | | 2000-11-14 | 59,774,300 | 52.31 | 53.56 | 51.81 | 53.13 | 00:00:00 | | 2000-11-15 | 51,065,300 | 52.94 | 54.36 | 51.44 | 53.56 | 00:00:00 | | 2000-11-16 | 32,594,500 | 52.88 | 53.19 | 50.81 | 51.06 | 00:00:00 | | 2000-11-17 | 49,838,500 | 51.25 | 53.69 | 50.50 | 52.75 | 00:00:00 | | 2000-11-20 | 51,552,800 | 50.06 | 52.69 | 49.94 | 51.25 | 00:00:00 | | 2000-11-21 | 57,419,900 | 50.94 | 54.19 | 50.50 | 53.69 | 00:00:00 | | 2000-11-22 | 48,342,200 | 52.56 | 54.50 | 50.38 | 50.56 | 00:00:00 | | 2000-11-24 | 21,082,300 | 51.88 | 52.69 | 51.56 | 52.69 | 00:00:00 | | 2000-11-27 | 40,198,100 | 53.69 | 54.52 | 51.03 | 51.25 | 00:00:00 | | 2000-11-28 | 52,037,000 | 51.94 | 53.19 | 50.63 | 51.00 | 00:00:00 | | 2000-11-29 | 55,316,000 | 51.31 | 53.00 | 50.31 | 51.69 | 00:00:00 | | 2000-11-30 | 10,840,500 | 50.19 | 50.94 | 45.19 | 47.88 | 00:00:00 | | 2000-12-01 | 70,468,000 | 49.19 | 51.63 | 47.25 | 48.50 | 00:00:00 | | 2000-12-04 | 9,501,200 | 49.06 | 49.56 | 45.00 | 45.81 | 00:00:00 | | 2000-12-05 | 90,848,900 | 47.75 | 52.13 | 47.31 | 52.13 | 00:00:00 | | 2000-12-06 | 71,419,200 | 52.00 | 53.56 | 51.27 | 51.44 | 00:00:00 | | 2000-12-07 | 46,448,400 | 50.31 | 51.00 | 49.00 | 49.94 | 00:00:00 | | 2000-12-08 | 55,400,200 | 51.94 | 53.25 | 51.00 | 52.38 | 00:00:00 | | 2000-12-11 | 78,621,500 | 52.88 | 55.75 | 52.63 | 54.81 | 00:00:00 | | 2000-12-12 | 39,485,300 | 54.75 | 55.13 | 53.31 | 54.38 | 00:00:00 | | 2000-12-13 | 54,330,600 | 55.19 | 55.25 | 50.81 | 51.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
