CISCO SYSTEMS $23.85

down -0.16


22/5/2013 12:22 PM  |  NASDAQ : CSCO  |  Industries : Manufacturing / Computer and Peripheral Equipment Manufacturing
Type:

CSCO historical data

Date Open High Low Close Volume
5/21/2013 23.89 24.06 23.59 24.01 481352
5/20/2013 23.90 23.97 23.64 23.95 546320
5/17/2013 23.85 24.25 23.70 24.24 785699
5/16/2013 23.51 24.24 23.36 23.89 2016133
5/15/2013 21.25 21.29 21.12 21.21 551377
5/14/2013 21.21 21.42 21.15 21.27 384836
5/13/2013 21.14 21.28 21.05 21.27 353360
5/10/2013 20.83 21.10 20.82 21.10 269269
5/9/2013 20.72 20.95 20.62 20.83 257902
5/8/2013 20.40 20.76 20.40 20.72 374125
5/7/2013 20.68 20.71 20.29 20.38 546007
5/6/2013 20.87 20.92 20.74 20.81 313159
5/3/2013 20.93 20.96 20.76 20.83 419627
5/2/2013 20.47 20.75 20.44 20.73 548698
5/1/2013 20.83 20.90 20.35 20.38 447734
4/30/2013 20.99 21.25 20.80 20.92 377773
4/29/2013 20.65 21.07 20.47 20.98 294762
4/26/2013 20.61 20.71 20.51 20.67 337135
4/25/2013 20.50 20.77 20.39 20.64 404885
4/24/2013 20.47 20.53 20.26 20.39 557460
4/23/2013 20.75 21.10 20.73 20.91 348448
4/22/2013 20.53 20.65 20.27 20.59 314528
4/19/2013 20.20 20.55 19.98 20.46 511420
4/18/2013 20.74 20.85 20.45 20.58 354014
4/17/2013 20.95 21.02 20.59 20.63 308730
4/16/2013 21.15 21.17 20.95 21.16 327451
4/15/2013 21.45 21.64 21.05 21.05 279610
4/12/2013 21.67 21.70 21.12 21.54 315846
4/11/2013 21.33 21.70 21.27 21.69 359922
4/10/2013 21.07 21.60 21.02 21.47 393081
4/9/2013 20.64 21.05 20.58 20.97 275295
4/8/2013 20.69 20.73 20.47 20.57 229686
4/5/2013 20.25 20.70 20.00 20.61 547671
4/4/2013 21.01 21.09 20.96 21.04 250538
4/3/2013 21.28 21.37 21.11 21.20 301014
4/2/2013 20.96 21.29 20.90 21.22 340981
4/1/2013 21.04 21.38 20.78 20.83 400092
3/28/2013 20.84 20.94 20.77 20.90 283232
3/27/2013 20.68 20.90 20.61 20.83 277609
3/26/2013 20.94 20.96 20.69 20.85 276278
3/25/2013 20.88 20.99 20.71 20.85 364291
3/22/2013 20.93 21.07 20.69 20.75 397930
3/21/2013 21.00 21.18 20.72 20.84 644246
3/20/2013 21.63 21.74 21.58 21.67 245716
3/19/2013 21.71 21.75 21.30 21.52 272641
3/18/2013 21.74 21.95 21.61 21.67 302120
3/15/2013 21.57 21.95 21.38 21.93 598042
3/14/2013 21.70 21.86 21.45 21.59 404685
3/13/2013 21.65 21.80 21.51 21.58 301882
3/12/2013 21.76 21.84 21.54 21.70 259873
3/11/2013 21.77 21.98 21.65 21.88 291200
3/8/2013 21.84 21.97 21.77 21.83 238391
3/7/2013 21.72 21.97 21.68 21.80 373795
3/6/2013 21.30 21.79 21.24 21.72 459666
3/5/2013 20.83 21.25 20.83 21.22 328295
3/4/2013 20.74 20.78 20.58 20.74 226346
3/1/2013 20.71 20.90 20.55 20.83 241748
2/28/2013 20.89 21.05 20.74 20.86 303375
2/27/2013 20.60 21.02 20.44 20.89 251909
2/26/2013 20.54 20.78 20.50 20.61 342547
2/25/2013 21.00 21.20 20.65 20.66 373748
2/22/2013 20.81 20.93 20.72 20.90 204833
2/21/2013 21.00 21.02 20.71 20.76 330071
2/20/2013 21.49 21.67 21.07 21.11 474947
2/19/2013 21.01 21.48 20.95 21.46 455905
2/15/2013 20.94 21.07 20.92 20.99 444397
2/14/2013 20.88 21.00 20.51 20.99 671596
2/13/2013 21.00 21.14 20.93 21.14 633556
2/12/2013 21.25 21.27 20.94 20.97 464635
2/11/2013 21.24 21.34 21.15 21.27 335520
2/8/2013 21.17 21.30 21.13 21.16 230569
2/7/2013 21.21 21.26 21.00 21.10 344429
2/6/2013 21.05 21.22 20.98 21.19 278484
2/5/2013 20.88 21.20 20.88 21.08 249526
2/4/2013 20.87 21.13 20.79 20.82 320533
2/1/2013 20.73 20.91 20.60 20.83 257541
1/31/2013 20.62 20.90 20.56 20.57 299925
1/30/2013 20.86 20.87 20.40 20.58 352604
1/29/2013 20.98 20.99 20.65 20.78 353002
1/28/2013 21.21 21.26 21.05 21.06 304314
1/25/2013 21.10 21.25 21.05 21.15 283548
1/24/2013 20.85 21.10 20.82 21.02 472560
1/23/2013 20.89 20.89 20.61 20.62 371301
1/22/2013 20.95 21.00 20.61 20.87 359554
1/18/2013 20.85 21.04 20.81 21.02 428350
1/17/2013 20.79 21.03 20.78 20.95 419198
1/16/2013 20.91 21.18 20.88 21.03 396713
1/15/2013 20.92 20.99 20.78 20.98 295337
1/14/2013 20.68 20.99 20.65 20.97 551569
1/11/2013 20.40 20.51 20.33 20.48 234238
1/10/2013 20.35 20.49 20.29 20.44 314192
1/9/2013 20.26 20.54 20.25 20.30 303801
1/8/2013 20.18 20.34 20.08 20.31 332181
1/7/2013 20.38 20.42 20.16 20.29 307907
1/4/2013 20.41 20.68 20.39 20.48 363789
1/3/2013 20.46 20.50 20.30 20.45 506035
1/2/2013 20.12 20.34 20.01 20.34 403045
12/31/2012 19.38 19.76 19.31 19.65 323883
12/28/2012 19.49 19.64 19.42 19.45 245964
12/27/2012 19.89 19.91 19.45 19.65 352866
Marketplace
Trading Center