TR4DER - Cisco Systems [CSCO] Historical Prices

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 2024-04-18
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2009-01-28	60,146,800	17.06	17.19	16.69	16.88	00:00:00
2009-01-29	53,220,800	16.70	16.70	15.80	15.93	00:00:00
2009-01-30	75,292,400	15.91	16.09	14.91	14.97	00:00:00
2009-02-02	55,290,500	14.86	15.46	14.83	15.31	00:00:00
2009-02-03	65,932,300	15.48	15.75	15.01	15.62	00:00:00
2009-02-04	95,206,200	15.72	16.16	15.38	15.84	00:00:00
2009-02-05	115,564,600	15.54	16.65	15.45	16.35	00:00:00
2009-02-06	62,891,100	16.42	17.09	16.21	17.04	00:00:00
2009-02-09	37,624,300	16.99	17.05	16.62	16.85	00:00:00
2009-02-10	69,135,500	16.59	16.93	15.92	16.05	00:00:00
2009-02-11	46,279,800	16.18	16.27	15.85	16.17	00:00:00
2009-02-12	57,645,800	15.97	16.22	15.63	16.20	00:00:00
2009-02-13	43,639,500	16.20	16.46	15.95	16.10	00:00:00
2009-02-17	47,936,700	15.68	15.76	15.28	15.29	00:00:00
2009-02-18	40,630,400	15.45	15.73	15.15	15.37	00:00:00
2009-02-19	42,978,400	15.46	15.52	15.01	15.04	00:00:00
2009-02-20	59,376,600	14.96	15.34	14.88	15.08	00:00:00
2009-02-23	51,687,900	15.20	15.35	14.31	14.36	00:00:00
2009-02-24	55,475,300	14.39	15.05	14.38	14.99	00:00:00
2009-02-25	56,278,900	14.92	15.13	14.37	14.77	00:00:00
2009-02-26	51,007,600	15.05	15.21	14.49	14.49	00:00:00
2009-02-27	76,734,300	14.30	14.82	14.30	14.57	00:00:00
2009-03-02	59,896,200	14.33	14.78	14.27	14.32	00:00:00
2009-03-03	62,320,000	14.49	14.73	14.36	14.39	00:00:00
2009-03-04	69,574,200	14.64	15.52	14.63	15.25	00:00:00
2009-03-05	66,940,200	14.94	15.09	14.51	14.55	00:00:00
2009-03-06	113,651,400	14.58	14.93	13.98	14.18	00:00:00
2009-03-09	78,274,900	14.00	14.43	13.61	13.62	00:00:00
2009-03-10	71,718,600	14.04	14.79	13.92	14.64	00:00:00
2009-03-11	55,002,400	14.79	15.20	14.52	15.02	00:00:00
2009-03-12	49,609,300	15.00	15.51	14.77	15.51	00:00:00
2009-03-13	43,118,900	15.46	15.69	15.25	15.51	00:00:00
2009-03-16	50,265,100	15.79	15.88	15.35	15.45	00:00:00
2009-03-17	52,090,300	15.72	16.15	15.57	16.14	00:00:00
2009-03-18	85,018,400	16.03	16.94	16.02	16.50	00:00:00
2009-03-19	56,670,100	16.68	16.68	16.06	16.23	00:00:00
2009-03-20	66,078,200	16.37	16.57	15.75	15.91	00:00:00
2009-03-23	64,333,300	16.31	17.00	15.90	16.98	00:00:00
2009-03-24	44,592,600	16.70	17.04	16.58	16.68	00:00:00
2009-03-25	64,202,300	16.50	17.05	16.28	16.57	00:00:00
2009-03-26	58,048,800	16.80	17.39	16.76	17.31	00:00:00
2009-03-27	37,833,600	17.00	17.17	16.85	16.95	00:00:00
2009-03-30	45,044,000	16.57	16.57	16.08	16.31	00:00:00
2009-03-31	58,907,000	16.53	17.01	16.37	16.77	00:00:00
2009-04-01	73,415,300	16.51	17.54	16.30	17.46	00:00:00
2009-04-02	88,337,600	17.83	18.61	17.79	18.14	00:00:00
2009-04-03	59,472,600	18.30	18.54	17.95	18.16	00:00:00
2009-04-06	63,355,500	17.56	17.64	17.07	17.53	00:00:00
2009-04-07	59,880,300	17.20	17.25	16.58	16.85	00:00:00
2009-04-08	45,262,100	17.29	17.33	16.94	17.13	00:00:00
2009-04-09	53,094,200	17.67	18.08	17.58	17.82	00:00:00
2009-04-13	33,965,000	17.85	18.05	17.76	17.89	00:00:00
2009-04-14	42,813,500	17.80	18.18	17.61	17.93	00:00:00
2009-04-15	51,875,000	17.75	18.00	17.34	17.56	00:00:00
2009-04-16	51,379,800	17.82	18.18	17.65	18.08	00:00:00
2009-04-17	55,983,700	18.10	18.17	17.83	17.99	00:00:00
2009-04-20	55,165,100	17.71	17.79	17.20	17.31	00:00:00
2009-04-21	45,749,000	17.20	17.79	17.14	17.69	00:00:00
2009-04-22	54,728,000	17.45	18.02	17.43	17.44	00:00:00
2009-04-23	43,930,300	17.52	17.64	17.13	17.62	00:00:00
2009-04-24	55,664,900	18.12	18.50	17.97	18.42	00:00:00
2009-04-27	42,301,900	18.10	18.59	18.01	18.37	00:00:00
2009-04-28	47,820,200	18.30	18.96	18.15	18.67	00:00:00
2009-04-29	48,496,600	18.83	19.53	18.73	19.25	00:00:00
2009-04-30	60,298,300	19.69	19.93	19.10	19.32	00:00:00
2009-05-01	40,337,500	19.24	19.78	19.06	19.58	00:00:00
2009-05-04	63,861,700	19.82	19.87	19.26	19.50	00:00:00
2009-05-05	46,373,400	19.50	19.63	19.28	19.63	00:00:00
2009-05-06	92,534,200	19.76	19.85	19.03	19.61	00:00:00
2009-05-07	92,332,200	20.00	20.00	18.60	18.95	00:00:00
2009-05-08	65,443,000	19.00	19.22	18.55	18.73	00:00:00
2009-05-11	44,319,000	18.45	18.83	18.27	18.61	00:00:00
2009-05-12	39,741,700	18.67	18.82	18.55	18.72	00:00:00
2009-05-13	50,675,900	18.49	18.60	18.03	18.05	00:00:00
2009-05-14	43,080,700	18.07	18.29	18.05	18.09	00:00:00
2009-05-15	71,494,700	18.14	18.21	17.77	17.92	00:00:00
2009-05-18	67,489,600	18.14	18.81	18.06	18.72	00:00:00
2009-05-19	53,818,200	18.71	19.35	18.64	18.88	00:00:00
2009-05-20	49,031,000	19.02	19.06	18.46	18.60	00:00:00
2009-05-21	63,308,400	18.43	18.50	17.85	18.10	00:00:00
2009-05-22	33,243,700	18.09	18.15	17.66	17.90	00:00:00
2009-05-26	48,659,800	17.66	18.67	17.61	18.49	00:00:00
2009-05-27	40,013,400	18.41	18.71	18.11	18.22	00:00:00
2009-05-28	53,071,000	18.35	18.66	18.06	18.51	00:00:00
2009-05-29	61,032,200	18.54	18.60	18.09	18.50	00:00:00
2009-06-01	103,311,400	19.15	19.77	19.01	19.50	00:00:00
2009-06-02	53,765,600	19.57	19.86	19.41	19.61	00:00:00
2009-06-03	55,115,000	19.55	19.61	19.10	19.36	00:00:00
2009-06-04	40,586,000	19.46	19.81	19.30	19.67	00:00:00
2009-06-05	86,043,900	19.94	20.02	19.52	19.87	00:00:00
2009-06-08	42,829,100	19.74	20.06	19.53	19.87	00:00:00
2009-06-09	49,731,600	19.95	20.20	19.68	20.08	00:00:00
2009-06-10	58,386,500	20.19	20.24	19.60	19.95	00:00:00
2009-06-11	44,781,700	19.93	20.35	19.90	20.10	00:00:00
2009-06-12	41,365,200	19.93	20.00	19.63	19.91	00:00:00
2009-06-15	47,961,000	19.68	19.70	19.10	19.36	00:00:00
2009-06-16	45,359,200	19.42	19.48	19.03	19.08	00:00:00
2009-06-17	48,788,000	19.04	19.49	18.97	19.20	00:00:00
2009-06-18	37,563,900	19.23	19.29	18.92	18.99	00:00:00
2009-06-19	71,686,100	19.18	19.20	18.80	18.92	00:00:00
2009-06-22	46,178,100	18.75	18.80	18.35	18.41	00:00:00
2009-06-23	42,673,600	18.43	18.71	18.25	18.57	00:00:00
2009-06-24	47,138,200	18.74	19.00	18.52	18.61	00:00:00
2009-06-25	43,535,600	18.59	19.19	18.50	19.03	00:00:00
2009-06-26	47,177,400	18.92	19.16	18.85	18.91	00:00:00
2009-06-29	49,222,300	19.00	19.05	18.79	18.99	00:00:00
2009-06-30	53,792,300	18.94	19.07	18.53	18.65	00:00:00
2009-07-01	36,638,200	18.84	19.10	18.76	18.80	00:00:00
2009-07-02	41,552,200	18.67	18.73	18.45	18.50	00:00:00
2009-07-06	35,302,300	18.32	18.70	18.30	18.53	00:00:00
2009-07-07	41,527,500	18.54	18.62	18.19	18.24	00:00:00
2009-07-08	53,554,200	18.25	18.33	17.82	18.13	00:00:00
2009-07-09	52,925,800	18.27	18.51	18.06	18.17	00:00:00
2009-07-10	46,638,100	18.08	18.45	18.02	18.34	00:00:00
2009-07-13	62,374,700	18.41	18.58	17.92	18.57	00:00:00
2009-07-14	46,982,000	18.43	18.94	18.43	18.73	00:00:00
2009-07-15	87,943,200	19.32	19.88	19.16	19.81	00:00:00
2009-07-16	57,766,000	19.74	20.20	19.71	20.12	00:00:00
2009-07-17	69,173,300	20.18	20.58	19.98	20.51	00:00:00
2009-07-20	78,883,200	20.82	21.27	20.80	21.15	00:00:00
2009-07-21	72,564,100	21.27	21.59	20.88	21.59	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>