|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 53,076,000 | 109.94 | 110.25 | 103.56 | 108.06 | 00:00:00 | | 2000-01-04 | 50,805,600 | 105.50 | 107.00 | 101.75 | 102.00 | 00:00:00 | | 2000-01-05 | 68,524,000 | 100.06 | 104.50 | 97.25 | 101.69 | 00:00:00 | | 2000-01-06 | 48,242,600 | 100.81 | 101.87 | 98.62 | 100.00 | 00:00:00 | | 2000-01-07 | 62,260,600 | 99.37 | 106.00 | 99.37 | 105.87 | 00:00:00 | | 2000-01-10 | 50,583,000 | 108.50 | 110.00 | 106.12 | 109.81 | 00:00:00 | | 2000-01-11 | 43,210,200 | 108.12 | 109.62 | 105.00 | 106.50 | 00:00:00 | | 2000-01-12 | 40,757,800 | 106.87 | 107.50 | 103.50 | 103.81 | 00:00:00 | | 2000-01-13 | 34,494,400 | 106.00 | 106.50 | 103.75 | 106.19 | 00:00:00 | | 2000-01-14 | 43,623,000 | 108.25 | 109.25 | 105.00 | 107.56 | 00:00:00 | | 2000-01-18 | 59,568,600 | 107.50 | 112.50 | 107.25 | 112.00 | 00:00:00 | | 2000-01-19 | 45,597,000 | 111.69 | 113.00 | 109.06 | 112.31 | 00:00:00 | | 2000-01-20 | 41,731,200 | 113.37 | 115.12 | 111.44 | 112.37 | 00:00:00 | | 2000-01-21 | 44,974,600 | 114.87 | 115.37 | 112.44 | 115.25 | 00:00:00 | | 2000-01-24 | 43,787,800 | 115.75 | 115.75 | 108.50 | 109.06 | 00:00:00 | | 2000-01-25 | 55,379,800 | 108.50 | 112.87 | 107.06 | 112.12 | 00:00:00 | | 2000-01-26 | 35,308,800 | 111.44 | 111.75 | 107.00 | 107.19 | 00:00:00 | | 2000-01-27 | 47,908,600 | 108.81 | 110.62 | 103.75 | 106.62 | 00:00:00 | | 2000-01-28 | 49,564,400 | 106.56 | 109.37 | 103.00 | 103.87 | 00:00:00 | | 2000-01-31 | 66,914,600 | 102.94 | 109.62 | 100.00 | 109.50 | 00:00:00 | | 2000-02-01 | 87,263,000 | 109.78 | 118.12 | 109.56 | 117.81 | 00:00:00 | | 2000-02-02 | 68,449,200 | 116.12 | 117.75 | 113.00 | 113.87 | 00:00:00 | | 2000-02-03 | 48,675,200 | 114.87 | 118.62 | 114.50 | 117.81 | 00:00:00 | | 2000-02-04 | 52,970,000 | 119.56 | 122.50 | 118.62 | 121.12 | 00:00:00 | | 2000-02-07 | 48,933,400 | 124.06 | 125.37 | 122.56 | 125.19 | 00:00:00 | | 2000-02-08 | 72,100,800 | 127.87 | 128.00 | 123.69 | 125.81 | 00:00:00 | | 2000-02-09 | 107,807,600 | 133.25 | 135.00 | 126.44 | 128.81 | 00:00:00 | | 2000-02-10 | 64,314,000 | 130.63 | 136.25 | 128.56 | 135.94 | 00:00:00 | | 2000-02-11 | 75,471,000 | 133.13 | 133.63 | 128.13 | 130.94 | 00:00:00 | | 2000-02-14 | 49,103,800 | 132.94 | 132.94 | 126.94 | 130.50 | 00:00:00 | | 2000-02-15 | 61,367,200 | 129.75 | 130.13 | 125.31 | 128.00 | 00:00:00 | | 2000-02-16 | 46,274,000 | 127.87 | 129.50 | 126.75 | 127.17 | 00:00:00 | | 2000-02-17 | 39,656,600 | 128.94 | 130.63 | 127.62 | 130.50 | 00:00:00 | | 2000-02-18 | 41,600,000 | 130.69 | 130.81 | 125.56 | 125.81 | 00:00:00 | | 2000-02-22 | 61,144,400 | 126.56 | 127.06 | 121.25 | 123.94 | 00:00:00 | | 2000-02-23 | 105,707,800 | 127.00 | 139.00 | 126.31 | 138.63 | 00:00:00 | | 2000-02-24 | 74,976,000 | 137.25 | 137.75 | 132.50 | 137.25 | 00:00:00 | | 2000-02-25 | 46,451,200 | 136.63 | 137.25 | 131.06 | 132.75 | 00:00:00 | | 2000-02-28 | 52,048,400 | 130.77 | 133.19 | 127.62 | 130.56 | 00:00:00 | | 2000-02-29 | 41,688,600 | 132.36 | 133.94 | 129.27 | 132.19 | 00:00:00 | | 2000-03-01 | 39,469,400 | 132.69 | 135.38 | 130.00 | 131.69 | 00:00:00 | | 2000-03-02 | 31,939,200 | 131.13 | 133.50 | 129.94 | 132.75 | 00:00:00 | | 2000-03-03 | 38,053,800 | 134.50 | 138.94 | 133.88 | 137.44 | 00:00:00 | | 2000-03-06 | 33,787,600 | 137.19 | 138.00 | 134.44 | 136.13 | 00:00:00 | | 2000-03-07 | 42,309,600 | 137.75 | 137.81 | 130.75 | 132.06 | 00:00:00 | | 2000-03-08 | 48,042,400 | 133.25 | 135.00 | 130.00 | 132.38 | 00:00:00 | | 2000-03-09 | 67,248,600 | 133.88 | 139.98 | 132.13 | 139.31 | 00:00:00 | | 2000-03-10 | 48,013,600 | 139.13 | 141.88 | 136.06 | 136.38 | 00:00:00 | | 2000-03-13 | 47,557,200 | 135.00 | 140.03 | 134.00 | 136.19 | 00:00:00 | | 2000-03-14 | 58,617,400 | 136.94 | 138.13 | 131.69 | 131.75 | 00:00:00 | | 2000-03-15 | 62,863,600 | 133.50 | 135.00 | 126.62 | 128.63 | 00:00:00 | | 2000-03-16 | 75,486,200 | 129.75 | 133.38 | 124.31 | 131.67 | 00:00:00 | | 2000-03-17 | 53,047,600 | 131.00 | 135.94 | 131.00 | 135.00 | 00:00:00 | | 2000-03-20 | 39,242,200 | 135.00 | 136.75 | 132.56 | 134.13 | 00:00:00 | | 2000-03-21 | 57,357,400 | 134.50 | 141.38 | 132.94 | 140.86 | 00:00:00 | | 2000-03-22 | 59,111,600 | 141.63 | 146.75 | 138.88 | 144.38 | 00:00:00 | | 2000-03-23 | 76,967,200 | 73.12 | 78.94 | 72.00 | 77.81 | 00:00:00 | | 2000-03-24 | 64,910,400 | 80.12 | 81.31 | 78.25 | 79.37 | 00:00:00 | | 2000-03-27 | 47,360,000 | 81.44 | 82.00 | 79.06 | 80.06 | 00:00:00 | | 2000-03-28 | 42,658,000 | 79.56 | 80.50 | 77.50 | 77.87 | 00:00:00 | | 2000-03-29 | 54,776,100 | 77.94 | 78.73 | 75.00 | 76.06 | 00:00:00 | | 2000-03-30 | 67,081,600 | 74.87 | 76.75 | 70.75 | 73.62 | 00:00:00 | | 2000-03-31 | 53,212,600 | 74.36 | 77.81 | 72.25 | 77.31 | 00:00:00 | | 2000-04-03 | 61,832,400 | 76.87 | 77.00 | 72.00 | 72.94 | 00:00:00 | | 2000-04-04 | 10,846,100 | 74.00 | 74.50 | 64.00 | 73.12 | 00:00:00 | | 2000-04-05 | 64,975,400 | 70.25 | 74.87 | 70.12 | 72.12 | 00:00:00 | | 2000-04-06 | 43,823,900 | 73.87 | 74.25 | 70.75 | 71.81 | 00:00:00 | | 2000-04-07 | 44,893,800 | 73.00 | 75.00 | 71.62 | 74.94 | 00:00:00 | | 2000-04-10 | 42,264,200 | 75.44 | 76.00 | 72.50 | 72.56 | 00:00:00 | | 2000-04-11 | 58,865,900 | 72.12 | 73.69 | 68.50 | 70.00 | 00:00:00 | | 2000-04-12 | 94,231,500 | 69.75 | 70.69 | 64.75 | 65.00 | 00:00:00 | | 2000-04-13 | 104,047,300 | 66.11 | 66.50 | 61.13 | 61.13 | 00:00:00 | | 2000-04-14 | 14,575,300 | 60.88 | 61.06 | 55.06 | 57.00 | 00:00:00 | | 2000-04-17 | 12,074,800 | 56.94 | 66.62 | 56.67 | 66.50 | 00:00:00 | | 2000-04-18 | 80,723,900 | 68.12 | 69.50 | 67.00 | 69.25 | 00:00:00 | | 2000-04-19 | 51,863,900 | 69.75 | 70.00 | 65.87 | 66.12 | 00:00:00 | | 2000-04-20 | 36,551,400 | 66.75 | 67.69 | 64.56 | 65.12 | 00:00:00 | | 2000-04-24 | 58,933,700 | 61.56 | 63.75 | 59.25 | 63.44 | 00:00:00 | | 2000-04-25 | 54,357,600 | 65.12 | 66.06 | 63.06 | 66.00 | 00:00:00 | | 2000-04-26 | 51,055,200 | 66.31 | 69.00 | 65.87 | 66.75 | 00:00:00 | | 2000-04-27 | 51,540,300 | 64.25 | 69.12 | 64.00 | 69.00 | 00:00:00 | | 2000-04-28 | 34,352,200 | 69.37 | 70.00 | 68.06 | 69.33 | 00:00:00 | | 2000-05-01 | 40,694,200 | 69.87 | 71.87 | 69.50 | 71.44 | 00:00:00 | | 2000-05-02 | 31,282,300 | 71.00 | 71.69 | 67.62 | 68.00 | 00:00:00 | | 2000-05-03 | 47,312,400 | 67.56 | 67.62 | 63.63 | 66.06 | 00:00:00 | | 2000-05-04 | 40,026,500 | 65.44 | 66.50 | 63.50 | 63.63 | 00:00:00 | | 2000-05-05 | 45,085,600 | 63.81 | 67.98 | 63.50 | 67.75 | 00:00:00 | | 2000-05-08 | 67,640,000 | 64.06 | 64.62 | 62.13 | 62.75 | 00:00:00 | | 2000-05-09 | 70,498,200 | 63.53 | 63.69 | 60.81 | 62.75 | 00:00:00 | | 2000-05-10 | 91,957,600 | 60.50 | 61.50 | 58.13 | 58.50 | 00:00:00 | | 2000-05-11 | 53,912,000 | 59.88 | 61.13 | 58.06 | 60.25 | 00:00:00 | | 2000-05-12 | 43,915,500 | 60.13 | 63.00 | 58.75 | 59.94 | 00:00:00 | | 2000-05-15 | 50,519,100 | 59.44 | 60.13 | 57.00 | 60.00 | 00:00:00 | | 2000-05-16 | 50,845,600 | 61.13 | 62.27 | 58.75 | 60.56 | 00:00:00 | | 2000-05-17 | 43,334,300 | 59.25 | 59.63 | 58.00 | 58.00 | 00:00:00 | | 2000-05-18 | 75,639,200 | 58.00 | 58.31 | 55.13 | 55.38 | 00:00:00 | | 2000-05-19 | 82,841,000 | 53.98 | 55.06 | 52.44 | 53.44 | 00:00:00 | | 2000-05-22 | 92,259,800 | 53.19 | 55.50 | 50.00 | 55.25 | 00:00:00 | | 2000-05-23 | 67,684,700 | 55.13 | 55.63 | 50.25 | 50.55 | 00:00:00 | | 2000-05-24 | 97,110,300 | 50.50 | 55.50 | 50.19 | 55.13 | 00:00:00 | | 2000-05-25 | 76,771,500 | 56.06 | 58.44 | 54.06 | 54.50 | 00:00:00 | | 2000-05-26 | 36,022,200 | 54.63 | 55.94 | 52.63 | 54.94 | 00:00:00 | | 2000-05-30 | 51,328,600 | 57.48 | 60.00 | 57.00 | 59.88 | 00:00:00 | | 2000-05-31 | 49,611,300 | 58.94 | 60.25 | 56.38 | 56.94 | 00:00:00 | | 2000-06-01 | 52,127,600 | 58.58 | 61.13 | 57.88 | 60.94 | 00:00:00 | | 2000-06-02 | 61,997,000 | 64.56 | 65.75 | 63.44 | 64.37 | 00:00:00 | | 2000-06-05 | 36,758,700 | 63.69 | 65.06 | 62.44 | 63.25 | 00:00:00 | | 2000-06-06 | 30,704,100 | 62.75 | 63.81 | 61.13 | 61.31 | 00:00:00 | | 2000-06-07 | 32,483,900 | 61.63 | 63.50 | 61.13 | 62.88 | 00:00:00 | | 2000-06-08 | 36,633,200 | 63.81 | 65.00 | 62.75 | 63.69 | 00:00:00 | | 2000-06-09 | 23,956,400 | 64.50 | 65.00 | 64.00 | 64.37 | 00:00:00 | | 2000-06-12 | 22,663,400 | 64.50 | 64.75 | 62.13 | 62.13 | 00:00:00 | | 2000-06-13 | 33,430,700 | 62.38 | 65.00 | 61.50 | 65.00 | 00:00:00 | | 2000-06-14 | 33,894,400 | 64.81 | 66.50 | 64.12 | 65.19 | 00:00:00 | | 2000-06-15 | 38,430,500 | 65.50 | 66.62 | 64.62 | 66.50 | 00:00:00 | | 2000-06-16 | 49,657,300 | 66.75 | 67.94 | 65.80 | 67.81 | 00:00:00 | | 2000-06-19 | 34,616,900 | 67.00 | 69.25 | 66.25 | 68.94 | 00:00:00 | | 2000-06-20 | 34,001,500 | 68.69 | 69.56 | 66.62 | 67.12 | 00:00:00 | | 2000-06-21 | 27,600,800 | 65.81 | 67.75 | 65.75 | 67.44 | 00:00:00 | | 2000-06-22 | 27,506,900 | 67.06 | 67.12 | 64.44 | 64.56 | 00:00:00 | | 2000-06-23 | 25,132,300 | 64.56 | 65.94 | 62.50 | 62.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
