|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 42,942,600 | 16.63 | 16.68 | 16.12 | 16.38 | 00:00:00 | | 2002-05-29 | 54,470,200 | 16.07 | 16.16 | 15.63 | 15.65 | 00:00:00 | | 2002-05-30 | 61,043,200 | 15.47 | 16.17 | 15.40 | 16.01 | 00:00:00 | | 2002-05-31 | 50,648,100 | 16.29 | 16.54 | 15.75 | 15.78 | 00:00:00 | | 2002-06-03 | 53,377,300 | 15.81 | 16.21 | 15.28 | 15.33 | 00:00:00 | | 2002-06-04 | 61,643,900 | 15.32 | 16.08 | 15.28 | 16.08 | 00:00:00 | | 2002-06-05 | 67,798,600 | 15.94 | 16.10 | 15.45 | 15.92 | 00:00:00 | | 2002-06-06 | 45,735,400 | 15.56 | 15.72 | 15.43 | 15.46 | 00:00:00 | | 2002-06-07 | 79,538,300 | 14.85 | 15.95 | 14.85 | 15.73 | 00:00:00 | | 2002-06-10 | 48,831,700 | 15.59 | 15.86 | 15.43 | 15.47 | 00:00:00 | | 2002-06-11 | 74,853,200 | 15.66 | 15.88 | 14.95 | 14.99 | 00:00:00 | | 2002-06-12 | 87,072,700 | 14.76 | 15.30 | 14.58 | 15.29 | 00:00:00 | | 2002-06-13 | 58,413,200 | 15.07 | 15.22 | 14.65 | 14.89 | 00:00:00 | | 2002-06-14 | 95,569,800 | 14.49 | 14.99 | 14.14 | 14.30 | 00:00:00 | | 2002-06-17 | 61,227,200 | 14.64 | 15.15 | 14.60 | 15.07 | 00:00:00 | | 2002-06-18 | 54,635,700 | 14.98 | 15.28 | 14.70 | 14.71 | 00:00:00 | | 2002-06-19 | 59,354,300 | 14.62 | 14.90 | 14.36 | 14.49 | 00:00:00 | | 2002-06-20 | 53,272,400 | 14.42 | 14.65 | 14.02 | 14.08 | 00:00:00 | | 2002-06-21 | 86,020,700 | 13.63 | 14.23 | 13.58 | 13.74 | 00:00:00 | | 2002-06-24 | 93,242,600 | 13.40 | 14.36 | 13.24 | 14.06 | 00:00:00 | | 2002-06-25 | 83,539,700 | 14.22 | 14.38 | 13.34 | 13.45 | 00:00:00 | | 2002-06-26 | 18,704,100 | 12.46 | 13.74 | 12.39 | 13.43 | 00:00:00 | | 2002-06-27 | 81,090,400 | 13.76 | 13.89 | 13.10 | 13.82 | 00:00:00 | | 2002-06-28 | 80,577,100 | 13.74 | 14.30 | 13.58 | 13.95 | 00:00:00 | | 2002-07-01 | 60,305,800 | 13.84 | 14.00 | 13.05 | 13.09 | 00:00:00 | | 2002-07-02 | 118,532,100 | 12.85 | 12.95 | 12.44 | 12.56 | 00:00:00 | | 2002-07-03 | 77,171,300 | 12.33 | 13.05 | 12.29 | 13.04 | 00:00:00 | | 2002-07-05 | 34,151,500 | 13.50 | 14.10 | 13.40 | 14.05 | 00:00:00 | | 2002-07-08 | 52,153,600 | 13.93 | 14.19 | 13.46 | 13.67 | 00:00:00 | | 2002-07-09 | 64,055,600 | 13.62 | 13.72 | 13.11 | 13.14 | 00:00:00 | | 2002-07-10 | 91,014,000 | 13.87 | 13.99 | 13.38 | 13.51 | 00:00:00 | | 2002-07-11 | 91,259,500 | 13.29 | 14.20 | 13.09 | 14.05 | 00:00:00 | | 2002-07-12 | 83,970,000 | 14.34 | 14.84 | 14.22 | 14.38 | 00:00:00 | | 2002-07-15 | 86,182,000 | 14.25 | 14.45 | 13.54 | 14.44 | 00:00:00 | | 2002-07-16 | 80,100,400 | 14.23 | 14.80 | 14.09 | 14.27 | 00:00:00 | | 2002-07-17 | 93,493,300 | 14.71 | 15.06 | 14.31 | 14.80 | 00:00:00 | | 2002-07-18 | 57,536,300 | 14.57 | 14.78 | 14.30 | 14.34 | 00:00:00 | | 2002-07-19 | 71,800,700 | 13.95 | 14.35 | 13.50 | 13.65 | 00:00:00 | | 2002-07-22 | 104,148,900 | 13.25 | 13.51 | 12.75 | 12.98 | 00:00:00 | | 2002-07-23 | 94,867,400 | 13.03 | 13.32 | 12.48 | 12.50 | 00:00:00 | | 2002-07-24 | 119,236,300 | 12.11 | 13.11 | 11.95 | 13.09 | 00:00:00 | | 2002-07-25 | 136,175,000 | 12.79 | 12.93 | 11.49 | 11.61 | 00:00:00 | | 2002-07-26 | 75,114,200 | 11.82 | 12.10 | 11.45 | 11.82 | 00:00:00 | | 2002-07-29 | 93,513,800 | 12.43 | 13.32 | 12.33 | 13.31 | 00:00:00 | | 2002-07-30 | 83,560,800 | 13.00 | 13.50 | 12.74 | 13.34 | 00:00:00 | | 2002-07-31 | 79,309,000 | 13.15 | 13.25 | 12.70 | 13.19 | 00:00:00 | | 2002-08-01 | 132,743,600 | 12.98 | 13.21 | 11.94 | 12.10 | 00:00:00 | | 2002-08-02 | 93,706,700 | 12.25 | 12.49 | 11.53 | 11.89 | 00:00:00 | | 2002-08-05 | 83,088,100 | 11.58 | 11.70 | 11.14 | 11.36 | 00:00:00 | | 2002-08-06 | 129,367,900 | 11.67 | 12.62 | 11.66 | 12.07 | 00:00:00 | | 2002-08-07 | 165,854,900 | 13.33 | 13.45 | 12.52 | 12.99 | 00:00:00 | | 2002-08-08 | 98,212,100 | 12.84 | 13.30 | 12.20 | 13.20 | 00:00:00 | | 2002-08-09 | 60,819,200 | 12.99 | 13.34 | 12.96 | 13.12 | 00:00:00 | | 2002-08-12 | 57,748,500 | 13.00 | 13.45 | 13.00 | 13.41 | 00:00:00 | | 2002-08-13 | 77,829,700 | 13.34 | 13.96 | 13.25 | 13.37 | 00:00:00 | | 2002-08-14 | 76,786,600 | 13.52 | 14.43 | 13.43 | 14.35 | 00:00:00 | | 2002-08-15 | 76,148,600 | 14.46 | 14.54 | 14.04 | 14.36 | 00:00:00 | | 2002-08-16 | 58,451,400 | 14.24 | 14.73 | 14.04 | 14.45 | 00:00:00 | | 2002-08-19 | 65,412,100 | 14.70 | 15.00 | 14.50 | 14.72 | 00:00:00 | | 2002-08-20 | 60,171,900 | 14.67 | 14.82 | 14.59 | 14.73 | 00:00:00 | | 2002-08-21 | 80,219,600 | 14.93 | 15.25 | 14.79 | 15.11 | 00:00:00 | | 2002-08-22 | 55,149,500 | 15.10 | 15.29 | 14.94 | 15.10 | 00:00:00 | | 2002-08-23 | 65,333,800 | 14.94 | 15.00 | 14.25 | 14.45 | 00:00:00 | | 2002-08-26 | 47,858,100 | 14.52 | 14.70 | 14.15 | 14.49 | 00:00:00 | | 2002-08-27 | 59,156,900 | 14.63 | 14.72 | 14.00 | 14.02 | 00:00:00 | | 2002-08-28 | 53,706,400 | 13.78 | 14.04 | 13.66 | 13.72 | 00:00:00 | | 2002-08-29 | 61,251,900 | 13.48 | 14.36 | 13.47 | 14.20 | 00:00:00 | | 2002-08-30 | 48,710,400 | 13.95 | 14.09 | 13.71 | 13.82 | 00:00:00 | | 2002-09-03 | 68,407,800 | 13.60 | 13.62 | 13.05 | 13.07 | 00:00:00 | | 2002-09-04 | 66,497,400 | 13.16 | 13.41 | 12.99 | 13.27 | 00:00:00 | | 2002-09-05 | 64,181,900 | 13.08 | 13.08 | 12.67 | 12.77 | 00:00:00 | | 2002-09-06 | 59,676,000 | 13.14 | 13.25 | 12.91 | 13.03 | 00:00:00 | | 2002-09-09 | 53,212,100 | 12.91 | 13.21 | 12.21 | 12.96 | 00:00:00 | | 2002-09-10 | 64,977,300 | 13.09 | 13.45 | 12.99 | 13.43 | 00:00:00 | | 2002-09-11 | 48,477,000 | 13.53 | 13.97 | 13.50 | 13.57 | 00:00:00 | | 2002-09-12 | 50,396,100 | 13.37 | 13.45 | 12.99 | 13.04 | 00:00:00 | | 2002-09-13 | 55,222,300 | 12.82 | 13.12 | 12.77 | 13.05 | 00:00:00 | | 2002-09-16 | 44,468,500 | 12.99 | 13.16 | 12.75 | 12.93 | 00:00:00 | | 2002-09-17 | 77,101,000 | 13.11 | 13.20 | 12.51 | 12.54 | 00:00:00 | | 2002-09-18 | 114,958,500 | 12.15 | 12.52 | 12.04 | 12.50 | 00:00:00 | | 2002-09-19 | 80,020,200 | 11.96 | 12.15 | 11.87 | 12.00 | 00:00:00 | | 2002-09-20 | 93,721,200 | 12.10 | 12.25 | 12.02 | 12.08 | 00:00:00 | | 2002-09-23 | 74,956,900 | 11.94 | 12.14 | 11.70 | 11.96 | 00:00:00 | | 2002-09-24 | 90,919,400 | 11.63 | 11.97 | 11.42 | 11.43 | 00:00:00 | | 2002-09-25 | 90,609,200 | 11.56 | 12.23 | 11.51 | 11.96 | 00:00:00 | | 2002-09-26 | 105,729,400 | 11.97 | 11.97 | 11.32 | 11.36 | 00:00:00 | | 2002-09-27 | 87,729,600 | 11.19 | 11.65 | 11.13 | 11.23 | 00:00:00 | | 2002-09-30 | 103,352,600 | 10.99 | 11.08 | 10.39 | 10.48 | 00:00:00 | | 2002-10-01 | 109,859,600 | 10.66 | 11.01 | 10.13 | 10.94 | 00:00:00 | | 2002-10-02 | 151,829,300 | 10.72 | 10.75 | 9.76 | 10.05 | 00:00:00 | | 2002-10-03 | 137,709,000 | 9.98 | 10.15 | 9.67 | 9.81 | 00:00:00 | | 2002-10-04 | 103,389,600 | 9.98 | 10.13 | 9.42 | 9.46 | 00:00:00 | | 2002-10-07 | 130,579,400 | 9.21 | 9.47 | 8.75 | 9.08 | 00:00:00 | | 2002-10-08 | 240,948,700 | 9.21 | 9.21 | 8.12 | 8.60 | 00:00:00 | | 2002-10-09 | 173,733,800 | 8.45 | 9.46 | 8.45 | 9.23 | 00:00:00 | | 2002-10-10 | 138,466,100 | 9.30 | 9.96 | 9.15 | 9.74 | 00:00:00 | | 2002-10-11 | 130,192,400 | 10.09 | 10.45 | 9.90 | 10.32 | 00:00:00 | | 2002-10-14 | 69,972,100 | 10.06 | 10.25 | 9.80 | 9.99 | 00:00:00 | | 2002-10-15 | 130,800,300 | 10.66 | 11.00 | 10.48 | 10.99 | 00:00:00 | | 2002-10-16 | 123,041,400 | 10.33 | 10.47 | 9.75 | 9.81 | 00:00:00 | | 2002-10-17 | 103,342,600 | 10.58 | 10.80 | 10.13 | 10.17 | 00:00:00 | | 2002-10-18 | 107,297,800 | 10.23 | 10.63 | 9.92 | 10.51 | 00:00:00 | | 2002-10-21 | 86,926,400 | 10.38 | 11.10 | 10.32 | 10.95 | 00:00:00 | | 2002-10-22 | 123,035,900 | 10.54 | 11.58 | 10.51 | 11.22 | 00:00:00 | | 2002-10-23 | 92,556,400 | 11.12 | 11.37 | 10.89 | 11.26 | 00:00:00 | | 2002-10-24 | 122,749,300 | 11.48 | 12.02 | 11.36 | 11.75 | 00:00:00 | | 2002-10-25 | 71,731,800 | 11.60 | 11.92 | 11.00 | 11.78 | 00:00:00 | | 2002-10-28 | 110,940,500 | 12.10 | 12.11 | 10.84 | 10.90 | 00:00:00 | | 2002-10-29 | 106,385,800 | 10.74 | 10.85 | 10.14 | 10.60 | 00:00:00 | | 2002-10-30 | 95,089,600 | 10.79 | 11.21 | 10.43 | 10.91 | 00:00:00 | | 2002-10-31 | 94,259,100 | 11.05 | 11.40 | 10.90 | 11.18 | 00:00:00 | | 2002-11-01 | 104,175,900 | 11.02 | 11.83 | 10.92 | 11.61 | 00:00:00 | | 2002-11-04 | 111,142,400 | 12.37 | 12.72 | 12.07 | 12.31 | 00:00:00 | | 2002-11-05 | 86,969,000 | 12.24 | 12.74 | 12.18 | 12.69 | 00:00:00 | | 2002-11-06 | 164,715,800 | 12.98 | 13.47 | 12.50 | 12.96 | 00:00:00 | | 2002-11-07 | 129,731,900 | 12.20 | 12.62 | 12.15 | 12.35 | 00:00:00 | | 2002-11-08 | 81,592,700 | 12.25 | 12.79 | 12.20 | 12.56 | 00:00:00 | | 2002-11-11 | 63,699,700 | 12.48 | 12.73 | 12.10 | 12.16 | 00:00:00 | | 2002-11-12 | 120,669,500 | 12.32 | 13.24 | 12.24 | 12.87 | 00:00:00 | | 2002-11-13 | 128,073,100 | 12.80 | 13.52 | 12.72 | 13.42 | 00:00:00 | | 2002-11-14 | 94,769,700 | 13.67 | 14.07 | 13.60 | 14.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
