|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 54,330,600 | 55.19 | 55.25 | 50.81 | 51.13 | 00:00:00 | | 2000-12-14 | 46,244,400 | 51.06 | 52.56 | 50.88 | 50.94 | 00:00:00 | | 2000-12-15 | 100,237,900 | 50.06 | 50.19 | 47.13 | 48.17 | 00:00:00 | | 2000-12-18 | 126,032,400 | 49.00 | 50.13 | 42.31 | 42.94 | 00:00:00 | | 2000-12-19 | 99,018,800 | 43.00 | 46.00 | 41.50 | 41.75 | 00:00:00 | | 2000-12-20 | 167,411,300 | 36.50 | 38.44 | 35.70 | 36.50 | 00:00:00 | | 2000-12-21 | 17,161,000 | 36.00 | 40.25 | 35.16 | 38.88 | 00:00:00 | | 2000-12-22 | 61,418,800 | 40.44 | 42.00 | 39.80 | 41.50 | 00:00:00 | | 2000-12-26 | 39,582,600 | 41.75 | 42.31 | 39.56 | 40.75 | 00:00:00 | | 2000-12-27 | 47,381,700 | 40.13 | 41.94 | 39.50 | 40.75 | 00:00:00 | | 2000-12-28 | 56,407,400 | 40.25 | 41.56 | 38.38 | 39.56 | 00:00:00 | | 2000-12-29 | 72,819,200 | 38.88 | 39.50 | 37.00 | 38.25 | 00:00:00 | | 2001-01-02 | 17,384,600 | 38.13 | 38.50 | 32.63 | 33.31 | 00:00:00 | | 2001-01-03 | 161,938,600 | 32.56 | 41.75 | 31.94 | 41.31 | 00:00:00 | | 2001-01-04 | 108,614,900 | 42.44 | 44.50 | 40.91 | 41.88 | 00:00:00 | | 2001-01-05 | 17,850,700 | 42.81 | 42.94 | 36.56 | 36.63 | 00:00:00 | | 2001-01-08 | 92,042,800 | 34.94 | 36.63 | 33.69 | 36.55 | 00:00:00 | | 2001-01-09 | 77,470,000 | 37.69 | 38.86 | 36.13 | 37.13 | 00:00:00 | | 2001-01-10 | 3,324,100 | 34.44 | 37.50 | 33.64 | 36.25 | 00:00:00 | | 2001-01-11 | 33,695,100 | 34.77 | 39.56 | 34.77 | 39.13 | 00:00:00 | | 2001-01-12 | 66,957,400 | 39.19 | 39.75 | 37.50 | 38.06 | 00:00:00 | | 2001-01-16 | 48,381,800 | 38.00 | 38.75 | 37.25 | 38.50 | 00:00:00 | | 2001-01-17 | 69,477,200 | 39.94 | 41.30 | 38.31 | 39.00 | 00:00:00 | | 2001-01-18 | 79,187,500 | 39.06 | 42.75 | 38.38 | 41.88 | 00:00:00 | | 2001-01-19 | 78,838,600 | 43.94 | 44.00 | 40.19 | 40.38 | 00:00:00 | | 2001-01-22 | 59,726,300 | 40.69 | 42.44 | 39.94 | 41.44 | 00:00:00 | | 2001-01-23 | 55,443,000 | 41.69 | 42.88 | 40.44 | 42.63 | 00:00:00 | | 2001-01-24 | 70,171,600 | 43.13 | 43.38 | 41.50 | 42.56 | 00:00:00 | | 2001-01-25 | 65,082,100 | 42.25 | 42.44 | 39.19 | 39.31 | 00:00:00 | | 2001-01-26 | 43,833,300 | 37.25 | 38.42 | 36.19 | 38.38 | 00:00:00 | | 2001-01-29 | 12,188,100 | 36.13 | 38.00 | 35.50 | 37.25 | 00:00:00 | | 2001-01-30 | 74,652,700 | 37.81 | 38.56 | 37.31 | 38.00 | 00:00:00 | | 2001-01-31 | 83,891,100 | 38.81 | 39.50 | 37.31 | 37.44 | 00:00:00 | | 2001-02-01 | 46,785,200 | 37.50 | 38.56 | 37.44 | 38.25 | 00:00:00 | | 2001-02-02 | 57,600,300 | 38.31 | 38.63 | 35.19 | 35.50 | 00:00:00 | | 2001-02-05 | 65,876,100 | 34.56 | 34.94 | 33.50 | 34.56 | 00:00:00 | | 2001-02-06 | 91,451,300 | 34.77 | 36.19 | 34.56 | 35.75 | 00:00:00 | | 2001-02-07 | 279,312,700 | 31.94 | 32.56 | 29.87 | 31.06 | 00:00:00 | | 2001-02-08 | 101,508,200 | 31.19 | 31.75 | 29.94 | 30.00 | 00:00:00 | | 2001-02-09 | 134,360,900 | 29.86 | 30.45 | 28.00 | 28.19 | 00:00:00 | | 2001-02-12 | 97,195,000 | 28.56 | 29.87 | 27.81 | 29.56 | 00:00:00 | | 2001-02-13 | 74,303,300 | 29.75 | 30.69 | 28.00 | 28.50 | 00:00:00 | | 2001-02-14 | 73,145,200 | 28.94 | 29.62 | 28.00 | 29.37 | 00:00:00 | | 2001-02-15 | 101,537,700 | 30.44 | 31.44 | 29.87 | 30.81 | 00:00:00 | | 2001-02-16 | 86,437,400 | 28.00 | 29.19 | 27.48 | 28.25 | 00:00:00 | | 2001-02-20 | 103,669,700 | 28.67 | 28.69 | 26.06 | 26.06 | 00:00:00 | | 2001-02-21 | 96,584,700 | 25.69 | 26.69 | 25.00 | 25.12 | 00:00:00 | | 2001-02-22 | 114,885,800 | 25.69 | 26.87 | 25.12 | 26.44 | 00:00:00 | | 2001-02-23 | 100,864,600 | 26.44 | 27.00 | 25.00 | 27.00 | 00:00:00 | | 2001-02-26 | 91,552,600 | 27.20 | 27.31 | 25.25 | 26.06 | 00:00:00 | | 2001-02-27 | 124,980,300 | 25.81 | 26.50 | 23.69 | 24.00 | 00:00:00 | | 2001-02-28 | 118,246,500 | 24.37 | 25.00 | 23.25 | 23.69 | 00:00:00 | | 2001-03-01 | 119,256,900 | 23.25 | 24.50 | 22.25 | 24.50 | 00:00:00 | | 2001-03-02 | 123,632,700 | 23.50 | 23.81 | 21.94 | 22.19 | 00:00:00 | | 2001-03-05 | 82,668,400 | 22.94 | 23.31 | 22.56 | 23.08 | 00:00:00 | | 2001-03-06 | 88,650,300 | 24.06 | 24.94 | 23.94 | 24.00 | 00:00:00 | | 2001-03-07 | 74,824,100 | 24.81 | 24.87 | 23.56 | 24.00 | 00:00:00 | | 2001-03-08 | 78,985,300 | 23.75 | 24.00 | 22.62 | 22.81 | 00:00:00 | | 2001-03-09 | 159,948,800 | 22.12 | 22.20 | 20.31 | 20.62 | 00:00:00 | | 2001-03-12 | 177,487,400 | 19.06 | 19.81 | 18.37 | 18.81 | 00:00:00 | | 2001-03-13 | 135,080,500 | 19.39 | 21.50 | 19.39 | 21.37 | 00:00:00 | | 2001-03-14 | 15,405,900 | 20.44 | 21.03 | 19.70 | 20.25 | 00:00:00 | | 2001-03-15 | 87,632,100 | 21.44 | 21.87 | 20.25 | 20.31 | 00:00:00 | | 2001-03-16 | 10,082,600 | 19.62 | 20.06 | 19.00 | 19.94 | 00:00:00 | | 2001-03-19 | 67,185,500 | 20.50 | 20.94 | 19.75 | 20.81 | 00:00:00 | | 2001-03-20 | 15,255,800 | 21.31 | 21.94 | 19.03 | 19.06 | 00:00:00 | | 2001-03-21 | 3,497,900 | 19.25 | 20.00 | 18.75 | 19.31 | 00:00:00 | | 2001-03-22 | 119,093,500 | 19.75 | 19.94 | 18.56 | 19.75 | 00:00:00 | | 2001-03-23 | 128,395,900 | 20.44 | 20.50 | 18.45 | 18.69 | 00:00:00 | | 2001-03-26 | 120,308,100 | 19.06 | 19.19 | 17.50 | 17.87 | 00:00:00 | | 2001-03-27 | 104,520,000 | 17.94 | 18.25 | 17.62 | 18.12 | 00:00:00 | | 2001-03-28 | 185,769,200 | 16.75 | 17.00 | 15.38 | 15.75 | 00:00:00 | | 2001-03-29 | 141,756,600 | 15.69 | 16.19 | 15.00 | 15.25 | 00:00:00 | | 2001-03-30 | 99,565,700 | 15.56 | 16.25 | 15.00 | 15.81 | 00:00:00 | | 2001-04-02 | 75,519,700 | 15.94 | 16.12 | 15.00 | 15.06 | 00:00:00 | | 2001-04-03 | 138,417,400 | 14.88 | 15.00 | 13.56 | 13.75 | 00:00:00 | | 2001-04-04 | 161,707,700 | 14.13 | 14.48 | 13.19 | 13.69 | 00:00:00 | | 2001-04-05 | 115,077,200 | 14.75 | 15.19 | 14.19 | 14.94 | 00:00:00 | | 2001-04-06 | 97,979,300 | 14.75 | 14.88 | 13.38 | 13.63 | 00:00:00 | | 2001-04-09 | 75,640,100 | 14.16 | 14.50 | 13.70 | 14.49 | 00:00:00 | | 2001-04-10 | 113,387,300 | 14.95 | 16.25 | 14.62 | 15.86 | 00:00:00 | | 2001-04-11 | 156,531,000 | 17.52 | 18.05 | 17.23 | 17.40 | 00:00:00 | | 2001-04-12 | 87,131,700 | 17.20 | 18.32 | 17.03 | 17.98 | 00:00:00 | | 2001-04-16 | 112,225,600 | 17.65 | 18.34 | 16.54 | 17.20 | 00:00:00 | | 2001-04-17 | 179,699,500 | 15.90 | 17.16 | 15.85 | 16.66 | 00:00:00 | | 2001-04-18 | 140,776,100 | 17.90 | 19.50 | 17.15 | 17.93 | 00:00:00 | | 2001-04-19 | 94,046,600 | 18.37 | 19.00 | 18.02 | 18.91 | 00:00:00 | | 2001-04-20 | 82,599,000 | 18.84 | 19.25 | 18.40 | 19.15 | 00:00:00 | | 2001-04-23 | 86,046,500 | 18.55 | 18.64 | 16.89 | 17.33 | 00:00:00 | | 2001-04-24 | 82,895,500 | 17.21 | 17.21 | 16.20 | 16.26 | 00:00:00 | | 2001-04-25 | 91,861,200 | 16.06 | 16.40 | 15.38 | 15.73 | 00:00:00 | | 2001-04-26 | 102,367,300 | 16.17 | 16.30 | 14.98 | 15.21 | 00:00:00 | | 2001-04-27 | 61,868,800 | 15.88 | 15.95 | 15.20 | 15.60 | 00:00:00 | | 2001-04-30 | 88,925,800 | 16.50 | 17.55 | 16.50 | 16.98 | 00:00:00 | | 2001-05-01 | 84,418,000 | 17.11 | 18.00 | 16.52 | 17.80 | 00:00:00 | | 2001-05-02 | 170,728,200 | 19.26 | 20.06 | 18.80 | 20.00 | 00:00:00 | | 2001-05-03 | 103,489,100 | 19.43 | 19.43 | 18.18 | 18.66 | 00:00:00 | | 2001-05-04 | 103,541,800 | 17.93 | 19.77 | 17.74 | 19.64 | 00:00:00 | | 2001-05-07 | 123,910,800 | 19.89 | 20.30 | 19.08 | 19.25 | 00:00:00 | | 2001-05-08 | 167,326,100 | 20.50 | 21.00 | 19.80 | 20.38 | 00:00:00 | | 2001-05-09 | 119,875,800 | 19.00 | 19.74 | 18.65 | 19.13 | 00:00:00 | | 2001-05-10 | 64,343,100 | 19.53 | 19.75 | 18.75 | 18.83 | 00:00:00 | | 2001-05-11 | 45,258,000 | 18.91 | 19.17 | 18.54 | 19.05 | 00:00:00 | | 2001-05-14 | 40,417,000 | 18.93 | 19.05 | 18.18 | 18.57 | 00:00:00 | | 2001-05-15 | 86,610,500 | 18.63 | 19.67 | 18.41 | 18.74 | 00:00:00 | | 2001-05-16 | 91,196,200 | 18.42 | 20.01 | 18.20 | 20.00 | 00:00:00 | | 2001-05-17 | 101,042,200 | 20.00 | 20.73 | 19.42 | 19.86 | 00:00:00 | | 2001-05-18 | 74,267,000 | 19.71 | 20.39 | 19.65 | 20.20 | 00:00:00 | | 2001-05-21 | 142,051,000 | 20.30 | 22.92 | 20.21 | 22.87 | 00:00:00 | | 2001-05-22 | 148,928,700 | 23.41 | 24.13 | 22.78 | 23.48 | 00:00:00 | | 2001-05-23 | 76,492,600 | 23.10 | 23.43 | 22.31 | 22.36 | 00:00:00 | | 2001-05-24 | 80,093,600 | 22.42 | 22.95 | 21.85 | 22.91 | 00:00:00 | | 2001-05-25 | 46,276,500 | 22.99 | 23.06 | 22.00 | 22.05 | 00:00:00 | | 2001-05-29 | 67,521,100 | 21.52 | 21.55 | 20.38 | 20.46 | 00:00:00 | | 2001-05-30 | 82,251,200 | 19.81 | 19.99 | 18.82 | 19.00 | 00:00:00 | | 2001-05-31 | 57,099,600 | 19.09 | 20.16 | 19.05 | 19.26 | 00:00:00 | | 2001-06-01 | 72,830,000 | 19.59 | 20.00 | 18.48 | 18.85 | 00:00:00 | | 2001-06-04 | 52,929,400 | 19.08 | 19.81 | 19.01 | 19.73 | 00:00:00 | | 2001-06-05 | 88,078,300 | 20.26 | 21.88 | 20.20 | 21.54 | 00:00:00 | | 2001-06-06 | 57,377,300 | 21.28 | 22.00 | 20.32 | 20.76 | 00:00:00 | | 2001-06-07 | 53,177,400 | 20.50 | 21.93 | 20.40 | 21.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
