TR4DER - Cisco Systems [CSCO] Historical Prices

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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2002-11-14	94,769,700	13.67	14.07	13.60	14.00	00:00:00
2002-11-15	93,626,500	13.85	14.26	13.52	14.08	00:00:00
2002-11-18	75,782,700	14.35	14.52	13.89	13.91	00:00:00
2002-11-19	77,654,600	13.84	14.27	13.50	13.66	00:00:00
2002-11-20	85,645,200	13.80	14.50	13.75	14.38	00:00:00
2002-11-21	118,449,900	15.32	15.48	14.76	15.24	00:00:00
2002-11-22	86,739,500	14.93	15.20	14.68	14.89	00:00:00
2002-11-25	88,441,900	15.00	15.08	14.78	14.89	00:00:00
2002-11-26	80,178,000	14.90	15.02	14.38	14.45	00:00:00
2002-11-27	68,998,200	14.87	15.06	14.66	14.83	00:00:00
2002-11-29	29,261,000	15.12	15.19	14.89	14.92	00:00:00
2002-12-02	81,377,000	15.35	15.46	14.95	15.06	00:00:00
2002-12-03	66,302,000	14.42	14.91	14.40	14.52	00:00:00
2002-12-04	84,860,600	14.42	14.75	13.70	14.43	00:00:00
2002-12-05	57,950,300	14.71	14.75	14.02	14.11	00:00:00
2002-12-06	60,324,400	13.78	14.36	13.67	14.18	00:00:00
2002-12-09	53,749,600	13.95	13.95	13.48	13.50	00:00:00
2002-12-10	50,054,300	13.56	14.15	13.55	13.93	00:00:00
2002-12-11	54,186,000	13.72	14.14	13.61	13.85	00:00:00
2002-12-12	53,984,900	14.07	14.33	13.89	14.11	00:00:00
2002-12-13	61,548,200	13.89	14.08	13.40	13.40	00:00:00
2002-12-16	73,134,800	13.55	13.76	13.20	13.67	00:00:00
2002-12-17	50,138,500	13.64	13.86	13.52	13.66	00:00:00
2002-12-18	58,805,500	13.47	13.50	13.06	13.22	00:00:00
2002-12-19	84,851,200	13.11	13.45	12.73	13.00	00:00:00
2002-12-20	98,243,400	13.22	13.52	12.99	13.27	00:00:00
2002-12-23	42,288,900	13.20	13.62	13.13	13.44	00:00:00
2002-12-24	18,604,300	13.30	13.59	13.25	13.35	00:00:00
2002-12-26	38,600,400	13.38	13.58	13.03	13.10	00:00:00
2002-12-27	35,355,500	13.03	13.22	13.00	13.01	00:00:00
2002-12-30	52,058,300	13.02	13.18	12.91	12.97	00:00:00
2002-12-31	46,597,500	12.95	13.17	12.90	13.10	00:00:00
2003-01-02	61,335,700	13.11	13.69	13.09	13.64	00:00:00
2003-01-03	50,891,700	13.58	13.96	13.56	13.91	00:00:00
2003-01-06	58,936,700	14.01	14.42	13.98	14.20	00:00:00
2003-01-07	83,998,600	14.30	14.70	14.24	14.60	00:00:00
2003-01-08	75,927,000	14.48	14.75	14.37	14.44	00:00:00
2003-01-09	75,284,400	14.70	15.11	14.65	14.95	00:00:00
2003-01-10	91,193,900	14.84	15.46	14.83	15.22	00:00:00
2003-01-13	66,314,800	15.47	15.52	15.04	15.28	00:00:00
2003-01-14	69,977,900	15.30	15.63	15.29	15.58	00:00:00
2003-01-15	61,992,300	15.57	15.63	15.13	15.18	00:00:00
2003-01-16	65,668,200	15.08	15.30	14.79	14.90	00:00:00
2003-01-17	81,310,000	14.69	14.72	14.05	14.13	00:00:00
2003-01-21	62,930,800	14.22	14.50	14.15	14.18	00:00:00
2003-01-22	64,965,500	14.19	14.38	13.90	13.96	00:00:00
2003-01-23	62,491,200	14.28	14.75	14.12	14.59	00:00:00
2003-01-24	70,564,100	14.55	14.56	13.80	13.86	00:00:00
2003-01-27	58,554,700	13.61	14.07	13.56	13.71	00:00:00
2003-01-28	64,116,500	13.88	14.33	13.80	14.22	00:00:00
2003-01-29	71,861,700	14.17	14.17	13.79	14.08	00:00:00
2003-01-30	68,226,500	14.25	14.36	13.83	13.87	00:00:00
2003-01-31	103,330,200	13.56	13.74	13.16	13.37	00:00:00
2003-02-03	65,976,600	13.52	13.80	13.38	13.48	00:00:00
2003-02-04	110,586,200	13.24	13.24	12.87	13.20	00:00:00
2003-02-05	115,080,200	13.31	13.60	13.10	13.20	00:00:00
2003-02-06	58,738,900	13.11	13.41	13.07	13.24	00:00:00
2003-02-07	69,851,700	13.34	13.44	12.66	12.85	00:00:00
2003-02-10	55,955,700	12.92	13.24	12.78	13.15	00:00:00
2003-02-11	71,241,800	13.32	13.60	13.26	13.47	00:00:00
2003-02-12	58,732,000	13.44	13.65	13.19	13.20	00:00:00
2003-02-13	51,646,500	13.21	13.40	13.10	13.31	00:00:00
2003-02-14	57,732,400	13.39	13.70	13.27	13.68	00:00:00
2003-02-18	56,753,300	13.93	14.39	13.83	14.31	00:00:00
2003-02-19	51,678,800	14.24	14.46	14.21	14.42	00:00:00
2003-02-20	61,669,800	14.48	14.55	14.20	14.26	00:00:00
2003-02-21	56,243,400	14.23	14.70	14.13	14.67	00:00:00
2003-02-24	55,865,600	14.54	14.78	14.32	14.42	00:00:00
2003-02-25	82,039,800	13.95	14.16	13.67	14.08	00:00:00
2003-02-26	77,094,000	14.05	14.10	13.49	13.51	00:00:00
2003-02-27	61,466,400	13.64	13.97	13.58	13.75	00:00:00
2003-02-28	57,993,200	13.76	14.09	13.75	13.98	00:00:00
2003-03-03	63,539,600	14.16	14.29	13.60	13.72	00:00:00
2003-03-04	38,787,400	13.71	13.81	13.57	13.63	00:00:00
2003-03-05	53,969,100	13.69	13.84	13.61	13.74	00:00:00
2003-03-06	58,081,600	13.45	13.59	13.38	13.48	00:00:00
2003-03-07	89,592,800	13.15	13.26	13.05	13.24	00:00:00
2003-03-10	47,938,900	13.15	13.19	12.97	13.01	00:00:00
2003-03-11	65,703,400	13.04	13.23	12.93	13.02	00:00:00
2003-03-12	121,329,600	12.87	12.99	12.33	12.69	00:00:00
2003-03-13	92,368,100	12.98	13.46	12.73	13.42	00:00:00
2003-03-14	76,184,900	13.57	13.80	13.24	13.40	00:00:00
2003-03-17	87,513,600	13.21	14.21	13.10	14.13	00:00:00
2003-03-18	64,714,100	14.21	14.23	13.93	14.20	00:00:00
2003-03-19	68,112,700	14.31	14.49	14.07	14.22	00:00:00
2003-03-20	82,711,300	13.97	14.19	13.81	14.04	00:00:00
2003-03-21	112,479,400	14.27	14.41	13.84	13.90	00:00:00
2003-03-24	62,278,100	13.54	13.71	13.50	13.51	00:00:00
2003-03-25	56,643,600	13.50	13.85	13.39	13.72	00:00:00
2003-03-26	48,058,100	13.70	13.85	13.57	13.66	00:00:00
2003-03-27	50,736,700	13.58	13.69	13.45	13.50	00:00:00
2003-03-28	46,659,800	13.41	13.55	13.17	13.22	00:00:00
2003-03-31	66,180,200	13.02	13.15	12.86	12.98	00:00:00
2003-04-01	78,283,300	13.04	13.11	12.80	12.98	00:00:00
2003-04-02	67,337,000	13.37	13.77	13.26	13.64	00:00:00
2003-04-03	57,730,000	13.89	13.90	13.55	13.64	00:00:00
2003-04-04	51,357,100	13.86	13.89	13.51	13.71	00:00:00
2003-04-07	61,510,800	14.33	14.38	13.56	13.57	00:00:00
2003-04-08	46,422,700	13.68	13.72	13.32	13.43	00:00:00
2003-04-09	63,171,900	13.44	13.62	13.04	13.04	00:00:00
2003-04-10	49,099,500	13.09	13.11	12.83	13.04	00:00:00
2003-04-11	49,207,900	13.51	13.54	12.90	13.21	00:00:00
2003-04-14	50,958,900	13.24	13.51	13.15	13.47	00:00:00
2003-04-15	44,733,500	13.45	13.88	13.20	13.34	00:00:00
2003-04-16	59,430,300	13.64	13.88	13.44	13.56	00:00:00
2003-04-17	55,918,100	13.52	13.98	13.50	13.95	00:00:00
2003-04-21	45,501,000	13.96	14.01	13.69	13.94	00:00:00
2003-04-22	62,303,100	13.87	14.39	13.80	14.32	00:00:00
2003-04-23	58,465,600	14.37	14.57	14.14	14.33	00:00:00
2003-04-24	59,708,700	14.25	14.63	14.10	14.35	00:00:00
2003-04-25	68,749,200	14.46	14.67	14.15	14.34	00:00:00
2003-04-28	79,292,000	14.44	15.14	14.40	14.98	00:00:00
2003-04-29	77,559,500	15.13	15.70	14.85	15.14	00:00:00
2003-04-30	64,638,700	15.19	15.22	14.94	15.00	00:00:00
2003-05-01	42,779,000	15.04	15.21	14.94	15.12	00:00:00
2003-05-02	51,035,000	15.10	15.43	15.02	15.27	00:00:00
2003-05-05	65,171,500	15.57	15.76	15.36	15.38	00:00:00
2003-05-06	102,755,600	15.50	15.98	15.45	15.90	00:00:00
2003-05-07	103,172,800	15.58	15.90	15.42	15.50	00:00:00
2003-05-08	52,584,100	15.16	15.49	15.12	15.22	00:00:00
2003-05-09	72,262,000	15.45	15.97	15.45	15.95	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>