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 2024-05-15
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-05-29	37,091,400	16.51	16.64	16.39	16.59	00:00:00
2012-05-30	36,488,300	16.46	16.48	16.35	16.39	00:00:00
2012-05-31	51,969,400	16.36	16.52	16.26	16.33	00:00:00
2012-06-01	48,493,800	16.08	16.15	15.94	15.96	00:00:00
2012-06-04	29,743,500	15.98	16.13	15.92	16.11	00:00:00
2012-06-05	34,648,800	16.06	16.28	15.98	16.12	00:00:00
2012-06-06	33,224,400	16.29	16.69	16.23	16.69	00:00:00
2012-06-07	34,270,300	16.88	16.92	16.53	16.58	00:00:00
2012-06-08	29,773,800	16.56	16.78	16.49	16.73	00:00:00
2012-06-11	31,130,800	16.87	16.89	16.45	16.48	00:00:00
2012-06-12	32,713,000	16.57	16.84	16.51	16.79	00:00:00
2012-06-13	39,082,500	16.74	16.85	16.56	16.66	00:00:00
2012-06-14	39,580,100	16.68	17.04	16.60	16.92	00:00:00
2012-06-15	42,601,400	16.97	17.17	16.93	17.10	00:00:00
2012-06-18	35,400,800	17.08	17.25	17.03	17.14	00:00:00
2012-06-19	41,827,300	17.28	17.36	17.11	17.18	00:00:00
2012-06-20	46,238,300	17.37	17.63	17.30	17.51	00:00:00
2012-06-21	44,123,400	17.51	17.55	16.87	16.93	00:00:00
2012-06-22	46,385,000	16.98	17.19	16.95	17.13	00:00:00
2012-06-25	33,219,000	17.01	17.03	16.78	16.94	00:00:00
2012-06-26	31,870,100	16.97	16.99	16.65	16.82	00:00:00
2012-06-27	43,502,200	16.87	16.96	16.64	16.73	00:00:00
2012-06-28	56,585,800	16.63	16.63	16.22	16.48	00:00:00
2012-06-29	50,962,800	16.79	17.17	16.73	17.17	00:00:00
2012-07-02	20,020,400	17.11	17.16	16.96	17.08	00:00:00
2012-07-03	15,823,200	17.02	17.23	17.01	17.15	00:00:00
2012-07-05	26,299,500	16.99	17.03	16.88	16.94	00:00:00
2012-07-06	27,180,100	16.88	16.94	16.67	16.77	00:00:00
2012-07-09	25,580,700	16.73	16.77	16.59	16.65	00:00:00
2012-07-10	35,583,200	16.76	16.78	16.33	16.41	00:00:00
2012-07-11	45,504,300	16.40	16.59	16.26	16.38	00:00:00
2012-07-12	70,081,400	16.16	16.24	15.96	15.98	00:00:00
2012-07-13	24,553,400	15.99	16.37	15.98	16.31	00:00:00
2012-07-16	26,437,700	16.21	16.25	16.02	16.19	00:00:00
2012-07-17	30,992,900	16.37	16.37	15.94	16.23	00:00:00
2012-07-18	33,202,100	16.22	16.76	16.20	16.70	00:00:00
2012-07-19	30,426,300	16.73	16.80	16.59	16.68	00:00:00
2012-07-20	36,050,000	16.58	16.74	16.35	16.36	00:00:00
2012-07-23	40,072,000	16.06	16.15	15.93	16.07	00:00:00
2012-07-24	101,780,200	15.75	15.75	15.00	15.12	00:00:00
2012-07-25	61,463,300	15.20	15.56	14.96	15.42	00:00:00
2012-07-26	55,945,200	15.70	15.78	15.35	15.38	00:00:00
2012-07-27	39,773,900	15.53	15.76	15.30	15.69	00:00:00
2012-07-30	36,366,500	15.71	16.07	15.67	15.87	00:00:00
2012-07-31	33,961,900	15.87	16.11	15.85	15.95	00:00:00
2012-08-01	47,398,000	16.01	16.07	15.76	15.98	00:00:00
2012-08-02	47,426,700	15.80	16.11	15.65	15.74	00:00:00
2012-08-03	40,928,300	16.08	16.44	15.97	16.35	00:00:00
2012-08-06	32,129,000	16.49	16.83	16.46	16.69	00:00:00
2012-08-07	41,683,700	16.84	17.21	16.81	17.14	00:00:00
2012-08-08	24,821,800	17.04	17.16	16.86	17.16	00:00:00
2012-08-09	61,054,300	17.61	17.79	17.48	17.70	00:00:00
2012-08-10	38,278,100	17.49	17.56	17.30	17.54	00:00:00
2012-08-13	33,823,200	17.54	17.59	17.23	17.34	00:00:00
2012-08-14	40,242,400	17.40	17.40	17.11	17.17	00:00:00
2012-08-15	62,899,700	17.15	17.53	17.12	17.35	00:00:00
2012-08-16	152,184,100	18.63	19.14	18.57	19.02	00:00:00
2012-08-17	55,693,000	19.03	19.23	18.96	19.06	00:00:00
2012-08-20	39,384,600	19.00	19.15	18.80	18.94	00:00:00
2012-08-21	45,491,200	19.00	19.27	18.98	19.16	00:00:00
2012-08-22	47,546,000	19.07	19.22	18.96	19.22	00:00:00
2012-08-23	37,601,200	19.15	19.39	19.04	19.13	00:00:00
2012-08-24	32,429,800	19.04	19.24	18.93	19.20	00:00:00
2012-08-27	32,091,900	19.24	19.37	19.14	19.36	00:00:00
2012-08-28	30,468,900	19.31	19.35	19.16	19.22	00:00:00
2012-08-29	29,766,800	19.22	19.26	19.00	19.20	00:00:00
2012-08-30	24,683,300	19.08	19.08	18.83	18.90	00:00:00
2012-08-31	38,502,400	19.10	19.25	18.92	19.08	00:00:00
2012-09-04	27,006,700	18.99	19.14	18.80	19.00	00:00:00
2012-09-05	30,580,300	19.00	19.12	18.87	18.90	00:00:00
2012-09-06	59,444,100	19.07	19.75	19.05	19.73	00:00:00
2012-09-07	44,786,600	19.55	19.65	19.25	19.56	00:00:00
2012-09-10	40,047,200	19.43	19.47	19.10	19.15	00:00:00
2012-09-11	31,284,900	19.12	19.25	18.93	19.04	00:00:00
2012-09-12	28,482,200	19.11	19.27	19.04	19.08	00:00:00
2012-09-13	37,780,500	19.06	19.52	19.02	19.36	00:00:00
2012-09-14	46,351,900	19.36	19.69	19.34	19.49	00:00:00
2012-09-17	36,731,800	19.16	19.31	19.06	19.16	00:00:00
2012-09-18	45,475,300	19.06	19.27	19.01	19.05	00:00:00
2012-09-19	29,693,900	19.18	19.21	18.95	19.12	00:00:00
2012-09-20	25,116,000	19.03	19.11	18.90	19.11	00:00:00
2012-09-21	42,198,200	19.15	19.20	18.89	18.90	00:00:00
2012-09-24	32,180,400	18.86	18.98	18.69	18.81	00:00:00
2012-09-25	33,991,600	18.95	18.97	18.63	18.67	00:00:00
2012-09-26	30,261,800	18.69	18.75	18.35	18.58	00:00:00
2012-09-27	29,813,600	18.68	18.88	18.55	18.80	00:00:00
2012-09-28	61,109,200	19.00	19.36	19.00	19.10	00:00:00
2012-10-01	37,481,100	19.23	19.40	18.94	19.04	00:00:00
2012-10-02	34,712,100	19.09	19.14	18.73	18.87	00:00:00
2012-10-03	33,816,700	18.96	19.10	18.88	18.93	00:00:00
2012-10-04	29,734,700	19.01	19.05	18.85	18.90	00:00:00
2012-10-05	27,750,400	19.04	19.14	18.80	18.86	00:00:00
2012-10-08	24,170,900	18.89	19.08	18.81	18.90	00:00:00
2012-10-09	42,377,800	18.93	19.06	18.76	18.80	00:00:00
2012-10-10	42,085,700	18.80	18.80	18.29	18.31	00:00:00
2012-10-11	28,339,700	18.47	18.48	18.15	18.26	00:00:00
2012-10-12	27,099,200	18.26	18.46	18.22	18.41	00:00:00
2012-10-15	27,799,100	18.49	18.64	18.41	18.55	00:00:00
2012-10-16	28,580,200	18.63	18.91	18.55	18.85	00:00:00
2012-10-17	28,359,400	18.57	18.80	18.50	18.71	00:00:00
2012-10-18	40,270,300	18.61	18.75	18.50	18.61	00:00:00
2012-10-19	63,724,300	18.58	18.60	18.00	18.04	00:00:00
2012-10-22	26,334,500	18.12	18.23	18.01	18.19	00:00:00
2012-10-23	33,985,300	18.00	18.17	17.94	18.01	00:00:00
2012-10-24	61,961,200	18.03	18.08	17.29	17.38	00:00:00
2012-10-25	46,349,800	17.53	17.53	17.07	17.20	00:00:00
2012-10-26	31,188,400	17.20	17.39	17.11	17.29	00:00:00
2012-10-31	36,797,100	17.38	17.43	17.01	17.15	00:00:00
2012-11-01	32,484,300	17.17	17.58	17.00	17.51	00:00:00
2012-11-02	28,769,400	17.64	17.68	17.31	17.35	00:00:00
2012-11-05	22,190,800	17.33	17.44	17.20	17.40	00:00:00
2012-11-06	35,544,700	17.44	17.71	17.35	17.48	00:00:00
2012-11-07	49,610,000	17.45	17.90	17.09	17.21	00:00:00
2012-11-08	56,031,000	17.22	17.36	16.78	16.83	00:00:00
2012-11-09	43,085,800	16.70	17.03	16.68	16.82	00:00:00
2012-11-12	28,768,400	16.86	17.09	16.75	16.86	00:00:00
2012-11-13	72,206,200	16.71	16.94	16.69	16.85	00:00:00
2012-11-14	97,058,200	18.05	18.25	17.62	17.66	00:00:00
2012-11-15	55,885,900	17.75	18.08	17.74	17.94	00:00:00
2012-11-16	60,820,500	17.93	18.05	17.80	17.99	00:00:00
2012-11-19	40,605,200	18.27	18.34	18.10	18.30	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 > >>