|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 53,177,400 | 20.50 | 21.93 | 20.40 | 21.82 | 00:00:00 | | 2001-06-08 | 51,469,500 | 21.29 | 21.36 | 20.32 | 20.49 | 00:00:00 | | 2001-06-11 | 50,494,800 | 20.31 | 20.50 | 19.67 | 20.38 | 00:00:00 | | 2001-06-12 | 57,859,100 | 19.93 | 20.58 | 19.25 | 20.37 | 00:00:00 | | 2001-06-13 | 57,764,900 | 20.22 | 20.25 | 19.00 | 19.02 | 00:00:00 | | 2001-06-14 | 85,642,500 | 18.30 | 19.01 | 17.71 | 17.74 | 00:00:00 | | 2001-06-15 | 116,601,600 | 17.25 | 17.67 | 16.40 | 16.65 | 00:00:00 | | 2001-06-18 | 54,183,100 | 16.80 | 17.23 | 16.40 | 16.50 | 00:00:00 | | 2001-06-19 | 60,739,500 | 17.47 | 17.52 | 16.33 | 16.64 | 00:00:00 | | 2001-06-20 | 67,861,900 | 16.60 | 16.85 | 16.14 | 16.40 | 00:00:00 | | 2001-06-21 | 82,574,700 | 16.58 | 18.31 | 16.28 | 17.68 | 00:00:00 | | 2001-06-22 | 52,644,300 | 18.09 | 18.53 | 17.48 | 17.52 | 00:00:00 | | 2001-06-25 | 56,218,100 | 18.00 | 18.55 | 17.77 | 18.51 | 00:00:00 | | 2001-06-26 | 62,755,700 | 17.97 | 18.10 | 17.65 | 18.02 | 00:00:00 | | 2001-06-27 | 44,681,200 | 18.01 | 18.25 | 17.61 | 17.93 | 00:00:00 | | 2001-06-28 | 70,696,400 | 18.54 | 19.19 | 18.45 | 18.58 | 00:00:00 | | 2001-06-29 | 87,250,800 | 18.77 | 20.00 | 18.10 | 18.20 | 00:00:00 | | 2001-07-02 | 55,643,700 | 18.69 | 19.44 | 18.62 | 19.22 | 00:00:00 | | 2001-07-03 | 26,024,800 | 19.05 | 19.44 | 18.80 | 19.19 | 00:00:00 | | 2001-07-05 | 55,909,900 | 18.70 | 18.77 | 17.55 | 17.58 | 00:00:00 | | 2001-07-06 | 50,458,300 | 17.27 | 17.59 | 16.70 | 16.79 | 00:00:00 | | 2001-07-09 | 52,767,600 | 17.02 | 17.69 | 16.83 | 17.25 | 00:00:00 | | 2001-07-10 | 68,598,200 | 17.71 | 17.78 | 16.07 | 16.20 | 00:00:00 | | 2001-07-11 | 63,929,500 | 16.31 | 16.80 | 16.01 | 16.70 | 00:00:00 | | 2001-07-12 | 72,525,600 | 17.70 | 18.10 | 17.49 | 17.86 | 00:00:00 | | 2001-07-13 | 70,330,500 | 18.06 | 18.94 | 17.88 | 18.74 | 00:00:00 | | 2001-07-16 | 49,931,700 | 18.34 | 18.51 | 17.61 | 17.71 | 00:00:00 | | 2001-07-17 | 56,759,900 | 17.59 | 17.89 | 16.98 | 17.79 | 00:00:00 | | 2001-07-18 | 50,243,200 | 17.25 | 17.78 | 16.82 | 17.15 | 00:00:00 | | 2001-07-19 | 80,866,400 | 17.68 | 18.61 | 17.55 | 17.76 | 00:00:00 | | 2001-07-20 | 46,501,600 | 17.58 | 18.32 | 17.45 | 17.99 | 00:00:00 | | 2001-07-23 | 64,946,900 | 18.82 | 18.97 | 18.20 | 18.27 | 00:00:00 | | 2001-07-24 | 50,964,300 | 18.14 | 18.58 | 17.92 | 18.38 | 00:00:00 | | 2001-07-25 | 58,461,200 | 18.60 | 18.99 | 18.31 | 18.70 | 00:00:00 | | 2001-07-26 | 68,742,600 | 18.71 | 19.49 | 18.20 | 19.38 | 00:00:00 | | 2001-07-27 | 47,793,000 | 19.19 | 19.60 | 18.91 | 19.06 | 00:00:00 | | 2001-07-30 | 51,555,900 | 19.05 | 19.50 | 18.55 | 18.89 | 00:00:00 | | 2001-07-31 | 61,467,400 | 19.04 | 19.75 | 18.68 | 19.22 | 00:00:00 | | 2001-08-01 | 80,598,700 | 19.82 | 20.34 | 19.75 | 20.30 | 00:00:00 | | 2001-08-02 | 62,708,600 | 20.61 | 20.75 | 19.55 | 20.25 | 00:00:00 | | 2001-08-03 | 46,978,900 | 19.87 | 20.28 | 19.45 | 20.05 | 00:00:00 | | 2001-08-06 | 39,179,100 | 19.79 | 20.00 | 19.40 | 19.54 | 00:00:00 | | 2001-08-07 | 77,109,900 | 19.40 | 19.52 | 18.84 | 19.26 | 00:00:00 | | 2001-08-08 | 88,371,300 | 18.68 | 18.99 | 17.83 | 17.98 | 00:00:00 | | 2001-08-09 | 49,364,900 | 17.81 | 18.51 | 17.61 | 18.29 | 00:00:00 | | 2001-08-10 | 45,855,600 | 18.19 | 18.45 | 17.55 | 18.33 | 00:00:00 | | 2001-08-13 | 32,726,800 | 18.28 | 18.40 | 17.85 | 18.21 | 00:00:00 | | 2001-08-14 | 36,460,900 | 18.31 | 18.40 | 17.61 | 17.65 | 00:00:00 | | 2001-08-15 | 50,466,900 | 17.60 | 17.88 | 16.95 | 17.00 | 00:00:00 | | 2001-08-16 | 55,552,800 | 16.63 | 17.49 | 16.16 | 17.48 | 00:00:00 | | 2001-08-17 | 46,172,300 | 16.93 | 17.24 | 16.43 | 16.61 | 00:00:00 | | 2001-08-20 | 36,904,400 | 16.52 | 16.99 | 16.20 | 16.90 | 00:00:00 | | 2001-08-21 | 40,024,600 | 16.90 | 17.00 | 15.98 | 16.01 | 00:00:00 | | 2001-08-22 | 60,248,300 | 16.32 | 16.52 | 15.75 | 16.48 | 00:00:00 | | 2001-08-23 | 59,888,900 | 16.38 | 17.11 | 16.25 | 16.76 | 00:00:00 | | 2001-08-24 | 85,966,300 | 17.50 | 18.60 | 17.30 | 18.25 | 00:00:00 | | 2001-08-27 | 44,244,000 | 18.20 | 18.33 | 17.82 | 18.01 | 00:00:00 | | 2001-08-28 | 51,378,300 | 17.95 | 18.00 | 17.01 | 17.09 | 00:00:00 | | 2001-08-29 | 57,053,500 | 17.39 | 17.47 | 16.88 | 17.08 | 00:00:00 | | 2001-08-30 | 67,105,100 | 16.63 | 16.70 | 15.75 | 16.01 | 00:00:00 | | 2001-08-31 | 45,434,400 | 15.88 | 17.00 | 15.75 | 16.33 | 00:00:00 | | 2001-09-04 | 56,466,000 | 16.10 | 16.64 | 15.72 | 15.77 | 00:00:00 | | 2001-09-05 | 115,754,400 | 15.74 | 16.20 | 14.02 | 14.88 | 00:00:00 | | 2001-09-06 | 82,669,200 | 14.54 | 15.25 | 14.36 | 14.40 | 00:00:00 | | 2001-09-07 | 59,269,400 | 14.25 | 14.90 | 14.22 | 14.36 | 00:00:00 | | 2001-09-10 | 68,496,800 | 14.05 | 14.72 | 13.95 | 14.47 | 00:00:00 | | 2001-09-17 | 112,436,700 | 13.24 | 14.35 | 13.00 | 14.00 | 00:00:00 | | 2001-09-18 | 81,039,300 | 14.20 | 14.59 | 13.50 | 13.57 | 00:00:00 | | 2001-09-19 | 107,879,900 | 13.80 | 13.86 | 12.42 | 13.49 | 00:00:00 | | 2001-09-20 | 85,365,900 | 12.96 | 13.30 | 12.65 | 12.88 | 00:00:00 | | 2001-09-21 | 132,033,500 | 11.90 | 12.70 | 11.86 | 12.09 | 00:00:00 | | 2001-09-24 | 106,555,400 | 12.58 | 13.15 | 12.32 | 12.56 | 00:00:00 | | 2001-09-25 | 86,807,900 | 12.62 | 13.06 | 12.20 | 12.60 | 00:00:00 | | 2001-09-26 | 86,325,700 | 12.93 | 12.95 | 12.00 | 12.23 | 00:00:00 | | 2001-09-27 | 103,368,100 | 11.85 | 12.00 | 11.04 | 11.24 | 00:00:00 | | 2001-09-28 | 92,085,300 | 11.58 | 12.23 | 11.47 | 12.18 | 00:00:00 | | 2001-10-01 | 66,345,900 | 12.05 | 12.10 | 11.60 | 11.90 | 00:00:00 | | 2001-10-02 | 75,603,400 | 11.80 | 12.06 | 11.32 | 11.48 | 00:00:00 | | 2001-10-03 | 196,280,700 | 11.36 | 14.42 | 11.15 | 13.95 | 00:00:00 | | 2001-10-04 | 137,857,300 | 14.35 | 15.03 | 14.15 | 14.42 | 00:00:00 | | 2001-10-05 | 85,969,500 | 14.03 | 14.98 | 13.75 | 14.94 | 00:00:00 | | 2001-10-08 | 70,666,200 | 14.40 | 15.26 | 14.35 | 15.05 | 00:00:00 | | 2001-10-09 | 62,928,100 | 15.04 | 15.10 | 14.48 | 14.59 | 00:00:00 | | 2001-10-10 | 64,764,600 | 14.57 | 15.20 | 14.36 | 15.15 | 00:00:00 | | 2001-10-11 | 113,145,700 | 15.60 | 16.51 | 15.50 | 16.46 | 00:00:00 | | 2001-10-12 | 125,292,200 | 16.64 | 17.40 | 16.25 | 16.95 | 00:00:00 | | 2001-10-15 | 63,245,200 | 16.65 | 16.65 | 16.00 | 16.21 | 00:00:00 | | 2001-10-16 | 69,242,700 | 16.52 | 17.14 | 16.25 | 16.97 | 00:00:00 | | 2001-10-17 | 87,344,600 | 17.39 | 17.45 | 15.57 | 15.60 | 00:00:00 | | 2001-10-18 | 72,685,700 | 15.75 | 16.78 | 15.47 | 16.72 | 00:00:00 | | 2001-10-19 | 69,947,500 | 16.24 | 16.94 | 15.98 | 16.72 | 00:00:00 | | 2001-10-22 | 61,129,000 | 16.52 | 17.07 | 16.15 | 16.83 | 00:00:00 | | 2001-10-23 | 95,294,000 | 17.27 | 17.37 | 16.38 | 16.41 | 00:00:00 | | 2001-10-24 | 77,814,700 | 16.60 | 17.30 | 16.52 | 17.23 | 00:00:00 | | 2001-10-25 | 88,659,400 | 16.88 | 17.80 | 16.38 | 17.74 | 00:00:00 | | 2001-10-26 | 62,461,100 | 17.38 | 17.83 | 17.10 | 17.29 | 00:00:00 | | 2001-10-29 | 84,832,900 | 17.23 | 17.65 | 16.32 | 16.42 | 00:00:00 | | 2001-10-30 | 76,335,100 | 16.17 | 16.97 | 16.06 | 16.57 | 00:00:00 | | 2001-10-31 | 85,724,000 | 17.14 | 17.41 | 16.61 | 16.92 | 00:00:00 | | 2001-11-01 | 73,546,100 | 17.15 | 17.70 | 16.70 | 17.66 | 00:00:00 | | 2001-11-02 | 71,976,400 | 17.54 | 17.67 | 17.00 | 17.26 | 00:00:00 | | 2001-11-05 | 103,486,600 | 17.86 | 17.99 | 17.60 | 17.90 | 00:00:00 | | 2001-11-06 | 123,928,900 | 18.23 | 18.65 | 17.92 | 18.47 | 00:00:00 | | 2001-11-07 | 119,637,700 | 18.30 | 19.47 | 18.24 | 18.93 | 00:00:00 | | 2001-11-08 | 122,071,800 | 19.24 | 19.89 | 18.91 | 19.09 | 00:00:00 | | 2001-11-09 | 61,623,000 | 18.99 | 19.37 | 18.82 | 19.20 | 00:00:00 | | 2001-11-12 | 71,411,500 | 19.18 | 19.35 | 18.50 | 19.26 | 00:00:00 | | 2001-11-13 | 108,595,300 | 19.89 | 19.96 | 19.10 | 19.58 | 00:00:00 | | 2001-11-14 | 75,208,500 | 19.82 | 19.99 | 19.37 | 19.89 | 00:00:00 | | 2001-11-15 | 80,721,400 | 19.77 | 20.21 | 19.71 | 20.14 | 00:00:00 | | 2001-11-16 | 53,364,600 | 20.10 | 20.10 | 19.69 | 20.02 | 00:00:00 | | 2001-11-19 | 64,166,100 | 20.14 | 20.72 | 20.06 | 20.71 | 00:00:00 | | 2001-11-20 | 72,911,700 | 20.59 | 20.77 | 19.60 | 19.79 | 00:00:00 | | 2001-11-21 | 69,396,400 | 19.61 | 19.70 | 18.70 | 19.15 | 00:00:00 | | 2001-11-23 | 18,581,100 | 19.29 | 19.75 | 19.23 | 19.59 | 00:00:00 | | 2001-11-26 | 70,098,900 | 19.80 | 20.17 | 19.36 | 19.93 | 00:00:00 | | 2001-11-27 | 75,237,600 | 19.78 | 20.31 | 19.49 | 19.70 | 00:00:00 | | 2001-11-28 | 59,998,800 | 19.50 | 19.96 | 18.84 | 18.88 | 00:00:00 | | 2001-11-29 | 72,872,400 | 19.22 | 20.01 | 19.12 | 19.89 | 00:00:00 | | 2001-11-30 | 74,661,300 | 19.95 | 20.50 | 19.81 | 20.44 | 00:00:00 | | 2001-12-03 | 53,655,700 | 20.03 | 20.19 | 19.75 | 19.86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
