|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2001-12-03 | 53,655,700 | 20.03 | 20.19 | 19.75 | 19.86 | 00:00:00 | 2001-12-04 | 98,810,100 | 20.07 | 20.70 | 19.84 | 20.52 | 00:00:00 | 2001-12-05 | 19,234,800 | 20.76 | 21.90 | 20.65 | 21.54 | 00:00:00 | 2001-12-06 | 73,072,500 | 21.61 | 21.90 | 21.30 | 21.79 | 00:00:00 | 2001-12-07 | 54,959,300 | 21.51 | 21.92 | 20.98 | 21.16 | 00:00:00 | 2001-12-10 | 61,016,000 | 20.91 | 21.38 | 20.50 | 20.74 | 00:00:00 | 2001-12-11 | 65,695,400 | 21.14 | 21.38 | 20.69 | 20.78 | 00:00:00 | 2001-12-12 | 66,607,700 | 20.94 | 21.30 | 19.98 | 20.50 | 00:00:00 | 2001-12-13 | 91,996,800 | 19.64 | 20.00 | 18.93 | 19.01 | 00:00:00 | 2001-12-14 | 65,012,300 | 18.93 | 19.71 | 18.80 | 19.39 | 00:00:00 | 2001-12-17 | 60,579,700 | 19.27 | 19.84 | 19.20 | 19.26 | 00:00:00 | 2001-12-18 | 51,952,500 | 19.62 | 19.85 | 19.43 | 19.62 | 00:00:00 | 2001-12-19 | 65,604,400 | 19.18 | 19.77 | 19.05 | 19.35 | 00:00:00 | 2001-12-20 | 100,945,900 | 18.90 | 18.99 | 18.08 | 18.29 | 00:00:00 | 2001-12-21 | 90,588,500 | 18.78 | 19.06 | 18.16 | 18.19 | 00:00:00 | 2001-12-24 | 16,740,600 | 18.23 | 18.50 | 18.00 | 18.11 | 00:00:00 | 2001-12-26 | 36,264,500 | 18.11 | 18.83 | 18.06 | 18.24 | 00:00:00 | 2001-12-27 | 38,393,400 | 18.42 | 18.71 | 18.21 | 18.49 | 00:00:00 | 2001-12-28 | 46,191,700 | 18.69 | 18.94 | 18.20 | 18.54 | 00:00:00 | 2001-12-31 | 61,550,500 | 18.45 | 18.93 | 18.06 | 18.11 | 00:00:00 | 2002-01-02 | 55,376,900 | 18.44 | 19.30 | 18.26 | 19.23 | 00:00:00 | 2002-01-03 | 91,379,800 | 19.54 | 20.80 | 19.50 | 20.76 | 00:00:00 | 2002-01-04 | 75,753,000 | 21.19 | 21.50 | 20.42 | 20.83 | 00:00:00 | 2002-01-07 | 58,262,400 | 21.00 | 21.25 | 20.31 | 20.53 | 00:00:00 | 2002-01-08 | 62,817,100 | 20.60 | 21.09 | 20.47 | 20.95 | 00:00:00 | 2002-01-09 | 87,613,900 | 21.26 | 21.84 | 20.53 | 20.85 | 00:00:00 | 2002-01-10 | 62,846,400 | 20.80 | 21.28 | 20.49 | 21.00 | 00:00:00 | 2002-01-11 | 72,916,400 | 20.56 | 20.74 | 19.97 | 20.21 | 00:00:00 | 2002-01-14 | 67,921,100 | 19.92 | 20.20 | 19.50 | 19.63 | 00:00:00 | 2002-01-15 | 53,271,700 | 19.75 | 20.04 | 19.35 | 19.68 | 00:00:00 | 2002-01-16 | 59,639,300 | 19.38 | 19.38 | 18.93 | 18.94 | 00:00:00 | 2002-01-17 | 57,684,100 | 19.23 | 19.49 | 19.02 | 19.48 | 00:00:00 | 2002-01-18 | 56,076,600 | 18.83 | 19.23 | 18.80 | 18.85 | 00:00:00 | 2002-01-22 | 67,592,600 | 19.22 | 19.29 | 18.05 | 18.06 | 00:00:00 | 2002-01-23 | 64,877,200 | 18.16 | 19.02 | 18.13 | 18.93 | 00:00:00 | 2002-01-24 | 68,395,900 | 19.22 | 19.83 | 18.85 | 19.05 | 00:00:00 | 2002-01-25 | 55,244,800 | 19.03 | 19.51 | 18.91 | 19.13 | 00:00:00 | 2002-01-28 | 54,156,300 | 19.48 | 19.98 | 19.32 | 19.70 | 00:00:00 | 2002-01-29 | 67,690,500 | 19.76 | 19.99 | 18.84 | 19.01 | 00:00:00 | 2002-01-30 | 84,758,500 | 19.26 | 19.36 | 18.24 | 19.34 | 00:00:00 | 2002-01-31 | 62,995,800 | 19.48 | 19.81 | 19.04 | 19.80 | 00:00:00 | 2002-02-01 | 53,772,000 | 19.55 | 20.00 | 19.10 | 19.21 | 00:00:00 | 2002-02-04 | 57,184,800 | 19.00 | 19.20 | 18.00 | 18.31 | 00:00:00 | 2002-02-05 | 78,978,700 | 18.07 | 18.96 | 18.00 | 18.50 | 00:00:00 | 2002-02-06 | 112,316,300 | 19.23 | 19.25 | 18.27 | 18.61 | 00:00:00 | 2002-02-07 | 160,137,000 | 17.92 | 18.00 | 17.02 | 17.06 | 00:00:00 | 2002-02-08 | 121,511,000 | 17.26 | 17.30 | 16.27 | 16.76 | 00:00:00 | 2002-02-11 | 77,809,800 | 16.93 | 17.71 | 16.76 | 17.69 | 00:00:00 | 2002-02-12 | 62,451,400 | 17.33 | 17.60 | 17.15 | 17.26 | 00:00:00 | 2002-02-13 | 59,732,100 | 17.42 | 17.64 | 17.34 | 17.52 | 00:00:00 | 2002-02-14 | 53,623,000 | 17.61 | 17.67 | 17.32 | 17.46 | 00:00:00 | 2002-02-15 | 62,729,700 | 17.51 | 17.54 | 17.04 | 17.09 | 00:00:00 | 2002-02-19 | 58,196,000 | 16.61 | 17.02 | 16.57 | 16.81 | 00:00:00 | 2002-02-20 | 74,671,800 | 16.80 | 16.90 | 16.18 | 16.69 | 00:00:00 | 2002-02-21 | 106,466,000 | 16.23 | 16.23 | 15.00 | 15.11 | 00:00:00 | 2002-02-22 | 124,883,000 | 15.25 | 15.47 | 14.24 | 15.24 | 00:00:00 | 2002-02-25 | 70,102,100 | 15.36 | 15.71 | 15.10 | 15.60 | 00:00:00 | 2002-02-26 | 66,791,300 | 15.75 | 16.00 | 15.39 | 15.50 | 00:00:00 | 2002-02-27 | 122,395,000 | 15.66 | 15.71 | 14.15 | 14.24 | 00:00:00 | 2002-02-28 | 100,935,200 | 14.50 | 14.99 | 14.24 | 14.27 | 00:00:00 | 2002-03-01 | 82,479,300 | 14.50 | 15.04 | 14.27 | 15.00 | 00:00:00 | 2002-03-04 | 93,030,100 | 15.18 | 16.55 | 15.01 | 16.48 | 00:00:00 | 2002-03-05 | 66,517,800 | 16.33 | 16.65 | 16.11 | 16.51 | 00:00:00 | 2002-03-06 | 72,915,100 | 16.42 | 16.92 | 15.92 | 16.77 | 00:00:00 | 2002-03-07 | 74,333,800 | 17.01 | 17.27 | 16.53 | 17.00 | 00:00:00 | 2002-03-08 | 66,457,900 | 17.44 | 17.93 | 17.44 | 17.80 | 00:00:00 | 2002-03-11 | 60,089,900 | 17.66 | 17.82 | 17.02 | 17.42 | 00:00:00 | 2002-03-12 | 58,617,500 | 16.75 | 16.98 | 16.42 | 16.77 | 00:00:00 | 2002-03-13 | 50,250,800 | 16.53 | 16.64 | 16.27 | 16.36 | 00:00:00 | 2002-03-14 | 49,705,100 | 16.31 | 17.00 | 16.30 | 16.74 | 00:00:00 | 2002-03-15 | 54,306,800 | 16.68 | 16.88 | 16.29 | 16.54 | 00:00:00 | 2002-03-18 | 57,252,100 | 16.92 | 17.09 | 16.44 | 16.52 | 00:00:00 | 2002-03-19 | 50,773,700 | 16.52 | 17.00 | 16.51 | 16.74 | 00:00:00 | 2002-03-20 | 45,891,900 | 16.56 | 16.68 | 16.00 | 16.02 | 00:00:00 | 2002-03-21 | 48,718,500 | 16.09 | 16.64 | 15.97 | 16.49 | 00:00:00 | 2002-03-22 | 63,027,800 | 16.52 | 17.17 | 16.45 | 16.57 | 00:00:00 | 2002-03-25 | 56,806,400 | 16.89 | 17.11 | 16.17 | 16.18 | 00:00:00 | 2002-03-26 | 66,280,800 | 16.12 | 16.99 | 16.12 | 16.29 | 00:00:00 | 2002-03-27 | 57,560,200 | 16.36 | 16.56 | 16.05 | 16.34 | 00:00:00 | 2002-03-28 | 52,836,300 | 16.42 | 17.12 | 16.30 | 16.93 | 00:00:00 | 2002-04-01 | 55,846,200 | 16.87 | 17.55 | 16.74 | 17.52 | 00:00:00 | 2002-04-02 | 70,833,700 | 17.03 | 17.25 | 16.37 | 16.42 | 00:00:00 | 2002-04-03 | 53,666,700 | 16.60 | 16.87 | 16.30 | 16.60 | 00:00:00 | 2002-04-04 | 57,717,400 | 16.47 | 16.91 | 16.35 | 16.87 | 00:00:00 | 2002-04-05 | 57,972,000 | 16.86 | 17.00 | 16.10 | 16.15 | 00:00:00 | 2002-04-08 | 61,387,900 | 15.74 | 16.20 | 15.49 | 16.18 | 00:00:00 | 2002-04-09 | 105,561,200 | 16.10 | 16.13 | 14.81 | 14.82 | 00:00:00 | 2002-04-10 | 87,213,800 | 15.26 | 15.73 | 15.07 | 15.55 | 00:00:00 | 2002-04-11 | 64,249,700 | 15.51 | 15.59 | 14.74 | 14.87 | 00:00:00 | 2002-04-12 | 55,259,200 | 15.13 | 15.53 | 15.02 | 15.30 | 00:00:00 | 2002-04-15 | 45,652,000 | 15.51 | 15.53 | 14.94 | 15.01 | 00:00:00 | 2002-04-16 | 51,689,200 | 15.32 | 15.62 | 15.25 | 15.58 | 00:00:00 | 2002-04-17 | 51,955,800 | 15.76 | 16.05 | 15.44 | 15.97 | 00:00:00 | 2002-04-18 | 65,411,400 | 15.72 | 16.15 | 15.18 | 15.44 | 00:00:00 | 2002-04-19 | 46,082,800 | 15.68 | 15.69 | 15.10 | 15.26 | 00:00:00 | 2002-04-22 | 48,702,100 | 14.95 | 14.99 | 14.55 | 14.87 | 00:00:00 | 2002-04-23 | 83,697,900 | 14.80 | 14.85 | 13.93 | 14.01 | 00:00:00 | 2002-04-24 | 77,480,200 | 14.27 | 14.80 | 14.06 | 14.43 | 00:00:00 | 2002-04-25 | 82,191,500 | 14.22 | 14.74 | 13.96 | 14.59 | 00:00:00 | 2002-04-26 | 58,851,400 | 14.82 | 14.87 | 13.91 | 13.91 | 00:00:00 | 2002-04-29 | 69,059,400 | 14.09 | 14.35 | 13.88 | 14.13 | 00:00:00 | 2002-04-30 | 73,316,700 | 14.02 | 14.98 | 14.01 | 14.65 | 00:00:00 | 2002-05-01 | 102,602,100 | 14.55 | 14.59 | 13.63 | 13.70 | 00:00:00 | 2002-05-02 | 80,762,900 | 13.79 | 14.25 | 13.61 | 13.64 | 00:00:00 | 2002-05-03 | 70,750,200 | 13.56 | 13.61 | 13.05 | 13.14 | 00:00:00 | 2002-05-06 | 69,219,600 | 13.25 | 13.59 | 12.85 | 12.89 | 00:00:00 | 2002-05-07 | 108,755,600 | 13.16 | 13.50 | 12.27 | 13.08 | 00:00:00 | 2002-05-08 | 194,497,200 | 15.23 | 16.30 | 15.15 | 16.27 | 00:00:00 | 2002-05-09 | 89,850,000 | 15.96 | 16.05 | 15.39 | 15.75 | 00:00:00 | 2002-05-10 | 93,204,200 | 15.43 | 15.65 | 15.14 | 15.42 | 00:00:00 | 2002-05-13 | 69,927,100 | 15.41 | 15.82 | 15.15 | 15.70 | 00:00:00 | 2002-05-14 | 73,338,200 | 16.32 | 16.50 | 16.00 | 16.45 | 00:00:00 | 2002-05-15 | 85,240,300 | 16.20 | 17.21 | 16.12 | 16.56 | 00:00:00 | 2002-05-16 | 60,338,800 | 16.40 | 17.06 | 16.35 | 17.01 | 00:00:00 | 2002-05-17 | 61,316,400 | 17.19 | 17.49 | 16.94 | 17.25 | 00:00:00 | 2002-05-20 | 56,815,500 | 16.84 | 17.02 | 16.45 | 16.58 | 00:00:00 | 2002-05-21 | 60,334,400 | 16.74 | 16.96 | 16.07 | 16.16 | 00:00:00 | 2002-05-22 | 58,041,400 | 15.89 | 16.61 | 15.82 | 16.56 | 00:00:00 | 2002-05-23 | 66,580,900 | 16.56 | 16.92 | 16.04 | 16.90 | 00:00:00 | 2002-05-24 | 41,671,100 | 16.64 | 16.68 | 16.30 | 16.57 | 00:00:00 | 2002-05-28 | 42,942,600 | 16.63 | 16.68 | 16.12 | 16.38 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|