|
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 | 2003-05-09 | 72,262,000 | 15.45 | 15.97 | 15.45 | 15.95 | 00:00:00 | 2003-05-12 | 97,288,900 | 16.33 | 16.79 | 16.29 | 16.67 | 00:00:00 | 2003-05-13 | 63,641,600 | 16.27 | 16.67 | 16.26 | 16.47 | 00:00:00 | 2003-05-14 | 54,299,800 | 16.71 | 16.73 | 16.28 | 16.42 | 00:00:00 | 2003-05-15 | 55,206,400 | 16.50 | 16.77 | 16.45 | 16.75 | 00:00:00 | 2003-05-16 | 42,361,700 | 16.75 | 16.77 | 16.47 | 16.63 | 00:00:00 | 2003-05-19 | 52,364,300 | 16.43 | 16.50 | 15.91 | 15.94 | 00:00:00 | 2003-05-20 | 59,535,300 | 16.11 | 16.35 | 15.89 | 15.99 | 00:00:00 | 2003-05-21 | 57,340,100 | 15.77 | 15.84 | 15.46 | 15.70 | 00:00:00 | 2003-05-22 | 53,064,400 | 15.80 | 16.03 | 15.65 | 15.92 | 00:00:00 | 2003-05-23 | 37,246,400 | 15.91 | 15.93 | 15.67 | 15.69 | 00:00:00 | 2003-05-27 | 55,332,900 | 15.56 | 16.22 | 15.50 | 16.15 | 00:00:00 | 2003-05-28 | 52,478,800 | 16.40 | 16.53 | 16.16 | 16.28 | 00:00:00 | 2003-05-29 | 96,486,400 | 16.38 | 17.20 | 16.24 | 16.62 | 00:00:00 | 2003-05-30 | 67,567,500 | 16.80 | 16.86 | 16.27 | 16.41 | 00:00:00 | 2003-06-02 | 76,219,800 | 16.99 | 17.20 | 16.60 | 16.80 | 00:00:00 | 2003-06-03 | 59,187,800 | 16.89 | 17.15 | 16.82 | 17.01 | 00:00:00 | 2003-06-04 | 69,641,600 | 17.09 | 17.51 | 16.98 | 17.37 | 00:00:00 | 2003-06-05 | 52,535,900 | 17.24 | 17.42 | 17.11 | 17.37 | 00:00:00 | 2003-06-06 | 77,286,700 | 17.96 | 18.20 | 17.34 | 17.36 | 00:00:00 | 2003-06-09 | 51,020,800 | 17.20 | 17.69 | 17.08 | 17.23 | 00:00:00 | 2003-06-10 | 45,810,800 | 17.36 | 17.50 | 17.24 | 17.40 | 00:00:00 | 2003-06-11 | 51,445,400 | 17.33 | 17.70 | 17.24 | 17.60 | 00:00:00 | 2003-06-12 | 50,701,900 | 17.72 | 17.90 | 17.58 | 17.78 | 00:00:00 | 2003-06-13 | 48,705,100 | 17.79 | 17.90 | 17.28 | 17.41 | 00:00:00 | 2003-06-16 | 52,161,700 | 17.47 | 18.00 | 17.44 | 17.98 | 00:00:00 | 2003-06-17 | 59,257,700 | 18.10 | 18.20 | 17.95 | 17.98 | 00:00:00 | 2003-06-18 | 68,132,300 | 18.01 | 18.77 | 17.97 | 18.73 | 00:00:00 | 2003-06-19 | 84,495,000 | 18.70 | 19.10 | 18.49 | 18.56 | 00:00:00 | 2003-06-20 | 87,622,000 | 18.55 | 18.77 | 17.86 | 17.93 | 00:00:00 | 2003-06-23 | 68,731,000 | 17.93 | 17.95 | 17.10 | 17.24 | 00:00:00 | 2003-06-24 | 79,578,400 | 16.97 | 17.38 | 16.61 | 16.75 | 00:00:00 | 2003-06-25 | 60,166,000 | 16.95 | 17.30 | 16.75 | 16.87 | 00:00:00 | 2003-06-26 | 50,488,900 | 17.05 | 17.29 | 16.90 | 17.13 | 00:00:00 | 2003-06-27 | 50,579,400 | 17.15 | 17.48 | 16.86 | 16.89 | 00:00:00 | 2003-06-30 | 46,270,100 | 17.08 | 17.22 | 16.52 | 16.79 | 00:00:00 | 2003-07-01 | 58,274,700 | 16.76 | 17.30 | 16.57 | 17.24 | 00:00:00 | 2003-07-02 | 52,691,800 | 17.48 | 17.95 | 17.38 | 17.86 | 00:00:00 | 2003-07-03 | 29,587,300 | 17.67 | 17.88 | 17.45 | 17.52 | 00:00:00 | 2003-07-07 | 52,582,100 | 17.90 | 18.25 | 17.81 | 18.22 | 00:00:00 | 2003-07-08 | 57,648,200 | 18.19 | 18.79 | 18.14 | 18.73 | 00:00:00 | 2003-07-09 | 105,099,300 | 18.98 | 19.55 | 18.75 | 18.80 | 00:00:00 | 2003-07-10 | 60,839,500 | 18.52 | 18.98 | 18.19 | 18.31 | 00:00:00 | 2003-07-11 | 45,129,300 | 18.38 | 18.76 | 18.33 | 18.57 | 00:00:00 | 2003-07-14 | 55,929,300 | 19.05 | 19.21 | 18.44 | 18.61 | 00:00:00 | 2003-07-15 | 53,053,200 | 18.94 | 18.99 | 18.30 | 18.51 | 00:00:00 | 2003-07-16 | 45,848,700 | 18.75 | 18.75 | 18.06 | 18.23 | 00:00:00 | 2003-07-17 | 51,602,600 | 17.99 | 18.12 | 17.55 | 17.76 | 00:00:00 | 2003-07-18 | 42,997,600 | 18.11 | 18.20 | 17.67 | 17.89 | 00:00:00 | 2003-07-21 | 48,856,700 | 18.03 | 18.03 | 17.55 | 17.93 | 00:00:00 | 2003-07-22 | 71,232,200 | 18.13 | 18.70 | 18.09 | 18.67 | 00:00:00 | 2003-07-23 | 59,967,500 | 18.76 | 18.90 | 18.36 | 18.88 | 00:00:00 | 2003-07-24 | 56,421,000 | 19.02 | 19.20 | 18.50 | 18.58 | 00:00:00 | 2003-07-25 | 44,919,800 | 18.68 | 19.10 | 18.20 | 19.08 | 00:00:00 | 2003-07-28 | 49,655,500 | 19.21 | 19.25 | 18.98 | 19.08 | 00:00:00 | 2003-07-29 | 58,491,400 | 19.14 | 19.32 | 18.71 | 19.16 | 00:00:00 | 2003-07-30 | 43,502,500 | 19.20 | 19.48 | 19.08 | 19.28 | 00:00:00 | 2003-07-31 | 71,706,500 | 19.47 | 19.81 | 19.40 | 19.49 | 00:00:00 | 2003-08-01 | 49,436,400 | 19.42 | 19.51 | 19.06 | 19.15 | 00:00:00 | 2003-08-04 | 75,402,200 | 19.32 | 19.35 | 19.00 | 19.26 | 00:00:00 | 2003-08-05 | 87,450,900 | 19.24 | 19.33 | 18.60 | 18.86 | 00:00:00 | 2003-08-06 | 127,298,100 | 17.92 | 18.04 | 17.53 | 17.65 | 00:00:00 | 2003-08-07 | 54,925,900 | 17.66 | 17.76 | 17.42 | 17.53 | 00:00:00 | 2003-08-08 | 36,852,800 | 17.67 | 17.77 | 17.55 | 17.58 | 00:00:00 | 2003-08-11 | 35,669,100 | 17.61 | 17.78 | 17.55 | 17.71 | 00:00:00 | 2003-08-12 | 42,866,600 | 17.76 | 17.84 | 17.55 | 17.83 | 00:00:00 | 2003-08-13 | 56,370,800 | 17.94 | 17.99 | 17.43 | 17.59 | 00:00:00 | 2003-08-14 | 41,729,400 | 17.59 | 17.88 | 17.52 | 17.80 | 00:00:00 | 2003-08-15 | 19,375,400 | 17.74 | 17.88 | 17.63 | 17.79 | 00:00:00 | 2003-08-18 | 45,909,000 | 17.90 | 18.35 | 17.86 | 18.27 | 00:00:00 | 2003-08-19 | 44,710,000 | 18.44 | 18.63 | 18.33 | 18.55 | 00:00:00 | 2003-08-20 | 47,404,600 | 18.38 | 18.92 | 18.33 | 18.57 | 00:00:00 | 2003-08-21 | 45,931,900 | 18.88 | 19.00 | 18.66 | 18.87 | 00:00:00 | 2003-08-22 | 53,969,900 | 19.23 | 19.30 | 18.76 | 18.79 | 00:00:00 | 2003-08-25 | 37,226,200 | 18.69 | 19.01 | 18.57 | 18.98 | 00:00:00 | 2003-08-26 | 56,873,000 | 18.89 | 19.18 | 18.77 | 19.10 | 00:00:00 | 2003-08-27 | 34,604,200 | 19.15 | 19.22 | 18.97 | 19.01 | 00:00:00 | 2003-08-28 | 36,831,300 | 19.24 | 19.27 | 19.01 | 19.19 | 00:00:00 | 2003-08-29 | 30,008,800 | 19.10 | 19.37 | 19.07 | 19.14 | 00:00:00 | 2003-09-02 | 51,500,100 | 19.32 | 19.66 | 19.18 | 19.59 | 00:00:00 | 2003-09-03 | 111,248,100 | 20.03 | 20.57 | 19.88 | 20.24 | 00:00:00 | 2003-09-04 | 65,552,800 | 20.49 | 20.85 | 20.47 | 20.59 | 00:00:00 | 2003-09-05 | 57,015,200 | 20.38 | 20.73 | 20.27 | 20.42 | 00:00:00 | 2003-09-08 | 45,159,500 | 20.54 | 20.92 | 20.50 | 20.86 | 00:00:00 | 2003-09-09 | 64,965,100 | 20.93 | 21.05 | 20.67 | 20.78 | 00:00:00 | 2003-09-10 | 57,323,600 | 20.63 | 20.95 | 20.42 | 20.46 | 00:00:00 | 2003-09-11 | 56,578,800 | 20.48 | 20.81 | 20.22 | 20.71 | 00:00:00 | 2003-09-12 | 49,716,800 | 20.66 | 20.81 | 20.35 | 20.66 | 00:00:00 | 2003-09-15 | 35,947,300 | 20.72 | 20.73 | 20.36 | 20.39 | 00:00:00 | 2003-09-16 | 67,877,700 | 20.42 | 21.42 | 20.31 | 21.29 | 00:00:00 | 2003-09-17 | 51,082,200 | 21.26 | 21.39 | 20.91 | 21.14 | 00:00:00 | 2003-09-18 | 45,000,500 | 21.12 | 21.45 | 20.95 | 21.42 | 00:00:00 | 2003-09-19 | 45,582,300 | 21.46 | 21.56 | 21.00 | 21.02 | 00:00:00 | 2003-09-22 | 43,277,400 | 20.62 | 20.86 | 20.60 | 20.78 | 00:00:00 | 2003-09-23 | 42,942,300 | 20.76 | 21.22 | 20.75 | 21.15 | 00:00:00 | 2003-09-24 | 79,483,300 | 21.40 | 21.48 | 20.20 | 20.32 | 00:00:00 | 2003-09-25 | 75,988,800 | 20.27 | 20.49 | 19.94 | 20.06 | 00:00:00 | 2003-09-26 | 53,048,000 | 20.00 | 20.44 | 19.95 | 19.96 | 00:00:00 | 2003-09-29 | 46,655,100 | 20.10 | 20.28 | 20.02 | 20.20 | 00:00:00 | 2003-09-30 | 64,659,700 | 20.06 | 20.13 | 19.30 | 19.59 | 00:00:00 | 2003-10-01 | 52,225,000 | 19.68 | 20.26 | 19.68 | 20.20 | 00:00:00 | 2003-10-02 | 51,899,500 | 20.24 | 20.30 | 19.75 | 19.99 | 00:00:00 | 2003-10-03 | 60,069,700 | 20.45 | 21.02 | 20.27 | 20.76 | 00:00:00 | 2003-10-06 | 24,923,600 | 20.87 | 20.99 | 20.19 | 20.80 | 00:00:00 | 2003-10-07 | 42,996,400 | 20.61 | 21.01 | 20.45 | 21.00 | 00:00:00 | 2003-10-08 | 35,680,500 | 21.05 | 21.13 | 20.69 | 20.79 | 00:00:00 | 2003-10-09 | 53,862,200 | 21.08 | 21.39 | 20.71 | 20.95 | 00:00:00 | 2003-10-10 | 38,793,300 | 21.03 | 21.21 | 20.71 | 20.79 | 00:00:00 | 2003-10-13 | 36,969,900 | 21.03 | 21.09 | 20.86 | 21.00 | 00:00:00 | 2003-10-14 | 30,248,000 | 20.84 | 21.18 | 20.75 | 21.14 | 00:00:00 | 2003-10-15 | 40,761,500 | 21.37 | 21.42 | 20.92 | 21.02 | 00:00:00 | 2003-10-16 | 35,934,800 | 20.93 | 21.10 | 20.78 | 21.04 | 00:00:00 | 2003-10-17 | 35,416,300 | 21.01 | 21.03 | 20.63 | 20.64 | 00:00:00 | 2003-10-20 | 31,664,100 | 20.75 | 21.13 | 20.75 | 21.08 | 00:00:00 | 2003-10-21 | 35,152,900 | 21.24 | 21.24 | 20.90 | 21.11 | 00:00:00 | 2003-10-22 | 29,864,600 | 20.87 | 21.01 | 20.60 | 20.63 | 00:00:00 | 2003-10-23 | 50,188,600 | 20.05 | 20.37 | 20.02 | 20.16 | 00:00:00 | 2003-10-24 | 63,894,200 | 20.05 | 20.10 | 19.24 | 19.80 | 00:00:00 | 2003-10-27 | 37,862,700 | 19.86 | 20.21 | 19.81 | 19.93 | 00:00:00 | 2003-10-28 | 48,905,600 | 20.09 | 20.93 | 20.07 | 20.90 | 00:00:00 | 2003-10-29 | 37,626,200 | 20.89 | 20.94 | 20.64 | 20.82 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|