|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2018-08-09 | 14,098,872 | 43.89 | 44.11 | 43.70 | 43.78 | 00:00:00 | 2018-08-10 | 14,322,072 | 43.69 | 43.95 | 43.58 | 43.78 | 00:00:00 | 2018-08-13 | 18,113,164 | 44.08 | 44.39 | 43.70 | 43.75 | 00:00:00 | 2018-08-14 | 15,981,257 | 43.84 | 44.28 | 43.58 | 44.00 | 00:00:00 | 2018-08-15 | 27,902,159 | 43.66 | 44.50 | 43.01 | 43.86 | 00:00:00 | 2018-08-16 | 48,648,451 | 45.77 | 46.09 | 45.08 | 45.16 | 00:00:00 | 2018-08-17 | 23,153,907 | 45.10 | 46.08 | 44.92 | 45.87 | 00:00:00 | 2018-08-20 | 19,288,514 | 45.99 | 46.33 | 45.78 | 46.22 | 00:00:00 | 2018-08-21 | 4,529,868 | 46.25 | 46.43 | 45.88 | 46.25 | 00:00:00 | 2018-08-22 | 13,202,916 | 45.95 | 46.16 | 45.72 | 45.99 | 00:00:00 | 2018-08-23 | 15,378,993 | 45.88 | 46.25 | 45.85 | 46.02 | 00:00:00 | 2018-08-24 | 15,575,183 | 46.20 | 46.44 | 46.07 | 46.32 | 00:00:00 | 2018-08-27 | 17,209,874 | 46.50 | 46.86 | 46.34 | 46.59 | 00:00:00 | 2018-08-28 | 19,147,317 | 46.78 | 47.27 | 46.62 | 46.95 | 00:00:00 | 2018-08-29 | 20,220,641 | 47.07 | 47.62 | 46.90 | 47.48 | 00:00:00 | 2018-08-30 | 16,238,495 | 47.31 | 47.54 | 46.97 | 47.15 | 00:00:00 | 2018-08-31 | 24,904,239 | 46.91 | 47.83 | 46.80 | 47.77 | 00:00:00 | 2018-09-04 | 19,055,447 | 47.84 | 48.06 | 47.51 | 47.73 | 00:00:00 | 2018-09-05 | 20,818,114 | 47.56 | 47.65 | 46.76 | 47.27 | 00:00:00 | 2018-09-06 | 16,537,925 | 47.44 | 47.90 | 47.07 | 47.28 | 00:00:00 | 2018-09-07 | 17,229,656 | 47.01 | 47.49 | 46.88 | 47.05 | 00:00:00 | 2018-09-10 | 16,597,212 | 47.30 | 47.46 | 46.78 | 47.07 | 00:00:00 | 2018-09-11 | 17,291,537 | 46.91 | 47.17 | 46.44 | 47.03 | 00:00:00 | 2018-09-12 | 16,649,396 | 46.86 | 47.01 | 46.44 | 46.89 | 00:00:00 | 2018-09-13 | 17,972,112 | 46.84 | 47.40 | 46.80 | 47.24 | 00:00:00 | 2018-09-14 | 13,936,996 | 47.27 | 47.49 | 47.10 | 47.40 | 00:00:00 | 2018-09-17 | 14,430,160 | 47.23 | 47.58 | 47.07 | 47.11 | 00:00:00 | 2018-09-18 | 16,469,562 | 47.07 | 47.65 | 47.07 | 47.46 | 00:00:00 | 2018-09-19 | 12,451,717 | 47.42 | 47.62 | 47.12 | 47.28 | 00:00:00 | 2018-09-20 | 17,007,833 | 47.41 | 47.81 | 47.16 | 47.73 | 00:00:00 | 2018-09-21 | 59,664,599 | 47.93 | 48.64 | 47.82 | 48.56 | 00:00:00 | 2018-09-24 | 21,819,266 | 48.21 | 48.62 | 48.19 | 48.44 | 00:00:00 | 2018-09-25 | 15,810,798 | 48.57 | 48.88 | 48.43 | 48.47 | 00:00:00 | 2018-09-26 | 20,080,051 | 48.74 | 49.06 | 48.27 | 48.41 | 00:00:00 | 2018-09-27 | 15,910,073 | 48.33 | 48.76 | 48.21 | 48.33 | 00:00:00 | 2018-09-28 | 15,474,402 | 48.27 | 48.80 | 48.06 | 48.65 | 00:00:00 | 2018-10-01 | 13,669,841 | 49.00 | 49.14 | 48.67 | 48.87 | 00:00:00 | 2018-10-02 | 15,671,575 | 48.75 | 49.14 | 48.67 | 49.01 | 00:00:00 | 2018-10-03 | 16,731,067 | 49.26 | 49.47 | 49.07 | 49.14 | 00:00:00 | 2018-10-04 | 1,263,514 | 48.63 | 48.72 | 48.18 | 48.20 | 00:00:00 | 2018-10-05 | 19,103,325 | 48.40 | 48.85 | 47.61 | 48.13 | 00:00:00 | 2018-10-08 | 23,791,356 | 47.92 | 48.50 | 47.15 | 47.52 | 00:00:00 | 2018-10-09 | 17,008,723 | 47.53 | 48.03 | 47.28 | 47.49 | 00:00:00 | 2018-10-10 | 33,055,756 | 47.44 | 47.51 | 45.54 | 45.63 | 00:00:00 | 2018-10-11 | 36,496,338 | 45.46 | 45.60 | 43.92 | 44.12 | 00:00:00 | 2018-10-12 | 35,423,951 | 44.93 | 45.85 | 44.46 | 45.71 | 00:00:00 | 2018-10-15 | 26,160,473 | 45.52 | 45.72 | 44.67 | 44.67 | 00:00:00 | 2018-10-16 | 22,669,396 | 45.29 | 45.94 | 44.85 | 45.82 | 00:00:00 | 2018-10-17 | 17,654,975 | 45.89 | 46.23 | 45.22 | 45.94 | 00:00:00 | 2018-10-18 | 11,528,069 | 46.30 | 46.48 | 45.15 | 45.47 | 00:00:00 | 2018-10-19 | 21,356,337 | 45.40 | 46.20 | 45.13 | 45.34 | 00:00:00 | 2018-10-22 | 8,779,780 | 45.77 | 46.28 | 45.41 | 45.82 | 00:00:00 | 2018-10-23 | 21,836,153 | 45.15 | 45.77 | 44.44 | 45.42 | 00:00:00 | 2018-10-24 | 29,588,840 | 45.49 | 45.68 | 43.96 | 44.07 | 00:00:00 | 2018-10-25 | 26,584,700 | 44.62 | 45.81 | 44.21 | 45.47 | 00:00:00 | 2018-10-26 | 31,785,852 | 44.57 | 45.11 | 43.78 | 44.25 | 00:00:00 | 2018-10-29 | 28,214,192 | 44.89 | 45.05 | 42.94 | 43.84 | 00:00:00 | 2018-10-30 | 25,924,569 | 43.92 | 44.70 | 43.75 | 44.58 | 00:00:00 | 2018-10-31 | 25,983,338 | 45.05 | 46.30 | 44.89 | 45.75 | 00:00:00 | 2018-11-01 | 24,662,127 | 45.67 | 45.88 | 45.10 | 45.65 | 00:00:00 | 2018-11-02 | 25,581,290 | 45.72 | 46.09 | 44.98 | 45.48 | 00:00:00 | 2018-11-05 | 17,524,422 | 45.74 | 46.44 | 45.35 | 46.14 | 00:00:00 | 2018-11-06 | 15,446,674 | 46.04 | 46.62 | 46.00 | 46.50 | 00:00:00 | 2018-11-07 | 19,990,404 | 46.98 | 47.93 | 46.75 | 47.90 | 00:00:00 | 2018-11-08 | 21,002,043 | 47.87 | 48.44 | 47.87 | 48.44 | 00:00:00 | 2018-11-09 | 22,015,395 | 48.08 | 48.25 | 46.70 | 47.11 | 00:00:00 | 2018-11-12 | 25,913,467 | 47.14 | 47.25 | 45.54 | 45.62 | 00:00:00 | 2018-11-13 | 26,196,749 | 45.70 | 46.06 | 45.03 | 45.12 | 00:00:00 | 2018-11-14 | 36,208,285 | 45.46 | 45.64 | 44.08 | 44.33 | 00:00:00 | 2018-11-15 | 26,873,728 | 46.80 | 47.10 | 45.15 | 46.33 | 00:00:00 | 2018-11-16 | 31,327,415 | 46.46 | 47.04 | 46.13 | 46.35 | 00:00:00 | 2018-11-19 | 28,370,385 | 46.35 | 46.58 | 45.25 | 45.75 | 00:00:00 | 2018-11-20 | 28,430,630 | 44.92 | 45.29 | 44.14 | 44.49 | 00:00:00 | 2018-11-21 | 20,117,418 | 44.95 | 45.18 | 44.40 | 44.89 | 00:00:00 | 2018-11-23 | 9,372,865 | 44.45 | 45.12 | 44.39 | 44.54 | 00:00:00 | 2018-11-26 | 18,275,853 | 45.14 | 45.64 | 45.09 | 45.57 | 00:00:00 | 2018-11-27 | 21,472,680 | 45.45 | 46.39 | 45.21 | 46.12 | 00:00:00 | 2018-11-28 | 24,293,836 | 46.30 | 47.48 | 46.12 | 47.29 | 00:00:00 | 2018-11-29 | 22,534,948 | 46.90 | 47.76 | 46.90 | 47.34 | 00:00:00 | 2018-11-30 | 4,762,078 | 47.27 | 47.45 | 46.92 | 47.33 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|