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 2024-05-16
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-06-15	92,308,400	14.96	14.99	14.78	14.84	00:00:00
2011-06-16	72,998,900	14.84	15.10	14.80	15.05	00:00:00
2011-06-17	80,876,700	15.18	15.20	14.90	14.97	00:00:00
2011-06-20	53,997,300	14.94	15.17	14.93	15.14	00:00:00
2011-06-21	85,413,900	15.20	15.57	15.15	15.51	00:00:00
2011-06-22	48,386,300	15.48	15.64	15.33	15.36	00:00:00
2011-06-23	63,959,900	15.18	15.49	15.08	15.47	00:00:00
2011-06-24	177,762,500	15.44	15.44	14.92	14.93	00:00:00
2011-06-27	76,905,000	14.94	15.15	14.94	15.05	00:00:00
2011-06-28	52,415,600	15.08	15.14	14.96	15.13	00:00:00
2011-06-29	47,452,800	15.18	15.40	15.12	15.34	00:00:00
2011-06-30	52,609,600	15.36	15.66	15.34	15.61	00:00:00
2011-07-01	65,130,300	15.63	15.95	15.60	15.86	00:00:00
2011-07-05	44,420,300	15.87	15.92	15.55	15.67	00:00:00
2011-07-06	43,221,700	15.62	15.68	15.45	15.56	00:00:00
2011-07-07	70,174,000	15.64	15.99	15.61	15.90	00:00:00
2011-07-08	50,343,200	15.76	15.90	15.56	15.74	00:00:00
2011-07-11	44,407,800	15.55	15.62	15.33	15.43	00:00:00
2011-07-12	88,242,600	15.43	15.96	15.42	15.60	00:00:00
2011-07-13	47,715,600	15.70	15.85	15.50	15.57	00:00:00
2011-07-14	50,153,300	15.56	15.76	15.40	15.43	00:00:00
2011-07-15	54,798,300	15.52	15.70	15.45	15.59	00:00:00
2011-07-18	45,251,000	15.49	15.54	15.27	15.44	00:00:00
2011-07-19	58,280,600	15.55	15.70	15.42	15.66	00:00:00
2011-07-20	60,131,800	15.64	15.95	15.58	15.82	00:00:00
2011-07-21	93,202,700	15.82	16.47	15.82	16.35	00:00:00
2011-07-22	48,309,900	16.44	16.50	16.25	16.46	00:00:00
2011-07-25	33,870,200	16.34	16.38	16.16	16.28	00:00:00
2011-07-26	40,126,800	16.26	16.39	16.20	16.29	00:00:00
2011-07-27	80,752,600	15.92	16.01	15.58	15.69	00:00:00
2011-07-28	79,457,800	15.96	16.30	15.83	16.01	00:00:00
2011-07-29	66,844,900	15.90	16.13	15.80	15.97	00:00:00
2011-08-01	60,634,200	16.08	16.25	15.55	15.83	00:00:00
2011-08-02	56,146,000	15.61	15.81	15.45	15.46	00:00:00
2011-08-03	70,369,500	15.48	15.54	15.18	15.49	00:00:00
2011-08-04	92,167,800	15.27	15.32	14.81	14.82	00:00:00
2011-08-05	122,369,500	14.91	15.28	14.36	14.94	00:00:00
2011-08-08	125,288,800	14.41	14.63	13.94	13.94	00:00:00
2011-08-09	144,579,300	14.07	14.12	13.30	14.06	00:00:00
2011-08-10	146,076,800	13.93	14.23	13.70	13.73	00:00:00
2011-08-11	286,877,600	15.45	16.24	15.36	15.92	00:00:00
2011-08-12	95,542,900	15.94	16.20	15.64	15.99	00:00:00
2011-08-15	65,108,300	16.01	16.07	15.83	16.03	00:00:00
2011-08-16	58,987,000	15.86	16.06	15.70	16.00	00:00:00
2011-08-17	54,508,900	15.97	16.07	15.65	15.85	00:00:00
2011-08-18	104,607,200	15.39	15.47	14.90	15.01	00:00:00
2011-08-19	90,571,300	14.92	15.46	14.90	15.08	00:00:00
2011-08-22	68,710,000	15.23	15.40	14.95	15.01	00:00:00
2011-08-23	57,774,500	15.01	15.44	15.01	15.44	00:00:00
2011-08-24	59,278,900	15.36	15.56	15.16	15.46	00:00:00
2011-08-25	54,328,500	15.52	15.54	15.02	15.08	00:00:00
2011-08-26	49,949,400	15.08	15.55	15.02	15.32	00:00:00
2011-08-29	39,133,600	15.51	15.76	15.40	15.74	00:00:00
2011-08-30	51,028,200	15.67	15.78	15.39	15.63	00:00:00
2011-08-31	50,687,300	15.73	15.95	15.54	15.67	00:00:00
2011-09-01	73,754,200	15.69	16.00	15.61	15.82	00:00:00
2011-09-02	55,488,800	15.51	15.72	15.30	15.41	00:00:00
2011-09-06	62,388,100	15.10	15.29	15.01	15.28	00:00:00
2011-09-07	58,515,000	15.42	15.91	15.41	15.88	00:00:00
2011-09-08	103,765,300	15.85	16.45	15.82	16.29	00:00:00
2011-09-09	78,991,800	16.15	16.18	15.72	15.82	00:00:00
2011-09-12	53,937,300	15.55	16.10	15.55	16.09	00:00:00
2011-09-13	82,622,700	16.08	16.50	15.94	16.35	00:00:00
2011-09-14	79,447,500	16.39	16.66	16.31	16.33	00:00:00
2011-09-15	47,637,600	16.47	16.70	16.32	16.67	00:00:00
2011-09-16	62,292,100	16.72	16.84	16.53	16.62	00:00:00
2011-09-19	42,138,400	16.45	16.58	16.16	16.51	00:00:00
2011-09-20	48,832,400	16.45	16.67	16.33	16.53	00:00:00
2011-09-21	70,796,800	16.53	16.60	15.83	15.84	00:00:00
2011-09-22	92,151,700	15.49	15.71	14.96	15.33	00:00:00
2011-09-23	66,097,600	15.16	15.84	15.12	15.61	00:00:00
2011-09-26	53,206,000	15.65	16.02	15.50	15.99	00:00:00
2011-09-27	64,883,700	16.16	16.36	15.97	16.07	00:00:00
2011-09-28	47,967,800	16.18	16.36	15.81	15.84	00:00:00
2011-09-29	59,514,100	16.09	16.25	15.53	15.85	00:00:00
2011-09-30	50,447,300	15.63	15.77	15.48	15.50	00:00:00
2011-10-03	79,202,800	15.30	15.47	15.17	15.19	00:00:00
2011-10-04	80,847,200	14.95	15.62	14.93	15.58	00:00:00
2011-10-05	119,792,300	15.57	16.52	15.50	16.16	00:00:00
2011-10-06	74,775,100	16.21	16.76	16.17	16.75	00:00:00
2011-10-07	58,373,900	16.76	16.94	16.50	16.66	00:00:00
2011-10-10	48,914,600	16.91	17.14	16.85	17.09	00:00:00
2011-10-11	53,682,000	17.00	17.10	16.86	16.99	00:00:00
2011-10-12	70,255,500	17.13	17.40	17.01	17.25	00:00:00
2011-10-13	44,234,300	17.17	17.43	17.17	17.42	00:00:00
2011-10-14	43,852,200	17.54	17.67	17.35	17.55	00:00:00
2011-10-17	37,608,600	17.37	17.47	17.02	17.17	00:00:00
2011-10-18	42,784,700	17.18	17.67	16.97	17.51	00:00:00
2011-10-19	35,829,200	17.40	17.54	17.05	17.16	00:00:00
2011-10-20	39,739,700	17.20	17.26	16.80	17.19	00:00:00
2011-10-21	46,176,900	17.33	17.60	17.19	17.38	00:00:00
2011-10-24	37,792,500	17.38	17.67	17.26	17.54	00:00:00
2011-10-25	44,039,200	17.54	17.74	17.49	17.62	00:00:00
2011-10-26	44,776,600	17.76	17.89	17.30	17.61	00:00:00
2011-10-27	105,712,800	18.04	18.58	17.99	18.44	00:00:00
2011-10-28	47,736,100	18.28	18.60	18.21	18.56	00:00:00
2011-10-31	50,701,800	18.34	18.55	18.21	18.53	00:00:00
2011-11-01	67,814,500	18.05	18.05	17.53	17.59	00:00:00
2011-11-02	38,986,200	17.74	17.94	17.59	17.85	00:00:00
2011-11-03	39,658,500	17.98	18.20	17.71	18.18	00:00:00
2011-11-04	39,806,600	18.08	18.10	17.75	18.03	00:00:00
2011-11-07	44,475,200	18.00	18.24	17.79	18.01	00:00:00
2011-11-08	50,414,300	18.15	18.34	17.96	18.31	00:00:00
2011-11-09	79,903,100	18.04	18.04	17.44	17.61	00:00:00
2011-11-10	148,101,900	18.69	18.91	18.42	18.61	00:00:00
2011-11-11	80,543,300	18.79	19.15	18.76	19.02	00:00:00
2011-11-14	46,650,700	18.95	19.10	18.86	18.94	00:00:00
2011-11-15	45,564,300	18.81	19.19	18.79	19.12	00:00:00
2011-11-16	54,561,100	18.95	19.15	18.77	18.80	00:00:00
2011-11-17	55,373,800	18.80	18.82	18.22	18.48	00:00:00
2011-11-18	38,219,600	18.46	18.63	18.22	18.42	00:00:00
2011-11-21	54,357,100	18.13	18.31	17.78	18.00	00:00:00
2011-11-22	39,697,900	17.90	18.13	17.70	17.92	00:00:00
2011-11-23	47,636,000	17.72	17.80	17.40	17.41	00:00:00
2011-11-25	24,466,200	17.25	17.80	17.22	17.50	00:00:00
2011-11-28	45,992,200	17.92	18.10	17.84	18.01	00:00:00
2011-11-29	53,296,800	18.01	18.15	17.66	17.68	00:00:00
2011-11-30	74,532,800	18.24	18.79	18.16	18.64	00:00:00
2011-12-01	41,438,400	18.68	18.72	18.32	18.58	00:00:00
2011-12-02	46,249,200	18.68	18.98	18.53	18.55	00:00:00
2011-12-05	43,528,500	18.84	18.89	18.66	18.79	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>