Cisco Systems Inc $23.33

down -0.17


24/4/2014 08:10 PM  |  NASDAQ : CSCO  
Industries : Computer Hardware / Networking & Communication Devices
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSCO historical data

Date Open High Low Close Volume
4/24/201423.6423.6423.2423.3333,976,700
4/23/201423.5223.5723.2423.5029,973,300
4/22/201423.4323.6123.4023.5228,725,100
4/21/201423.2223.5923.1823.4038,796,400
4/17/201423.0123.2922.7823.2147,813,600
4/16/201423.0323.1522.8323.0331,451,900
4/15/201422.8423.0022.6122.8929,845,400
4/14/201422.6322.9422.4822.8535,804,800
4/11/201422.5522.9922.4322.4647,254,000
4/10/201423.1723.2622.5022.6553,927,000
4/9/201423.0023.3222.8923.1237,888,600
4/8/201422.6422.9722.6022.9437,373,900
4/7/201422.6023.0722.5022.8555,317,100
4/4/201423.2823.3522.6022.7149,382,300
4/3/201423.0523.3023.0023.0930,311,200
4/2/201423.1123.1322.7622.9938,363,700
4/1/201422.3323.3122.3023.1080,113,800
3/31/201422.4922.6422.4022.4232,887,800
3/28/201422.0922.5422.0522.3349,289,400
3/27/201422.1322.3921.9422.0252,152,300
3/26/201422.4422.6922.3222.3267,102,400
3/25/201421.6922.3621.6522.3453,374,300
3/24/201421.6821.7921.4721.5732,782,100
3/21/201421.9422.1021.5821.6497,377,296
3/20/201421.5922.0021.5921.8334,952,800
3/19/201421.6921.8021.5621.6332,674,300
3/18/201421.3421.7121.2921.6345,849,600
3/17/201421.3521.6221.2721.5133,221,900
3/14/201421.5521.6521.2821.3538,256,700
3/13/201421.8921.9221.5021.5242,144,400
3/12/201421.5321.9221.5321.8231,855,300
3/11/201421.8621.9321.5821.6134,645,700
3/10/201421.6321.8221.6021.6926,164,000
3/7/201421.9221.9421.6621.7333,181,000
3/6/201421.8821.9821.7521.8223,573,300
3/5/201421.9022.0521.8121.8728,206,200
3/4/201421.7821.8921.7021.8235,709,600
3/3/201421.5721.8221.4421.5737,295,900
2/28/201421.9722.1121.7021.8040,870,700
2/27/201421.8822.0521.8621.9225,804,200
2/26/201421.8422.0221.5521.9343,575,200
2/25/201422.1522.2221.7621.8445,400,600
2/24/201422.1922.3422.0022.1241,861,600
2/21/201422.3722.4522.1322.1331,485,100
2/20/201422.2422.4022.1622.3026,215,300
2/19/201422.3322.5622.2222.2829,339,100
2/18/201422.4922.5422.3322.4131,033,700
2/14/201422.2222.7722.2022.5664,581,000
2/13/201421.9922.2721.6822.27153,767,008
2/12/201422.6122.9222.5222.8570,053,000
2/11/201422.7822.8822.6722.7146,197,600
2/10/201422.6422.8822.5622.8345,305,900
2/7/201422.5222.7222.3022.6754,150,100
2/6/201422.0422.5821.9722.4949,598,500
2/5/201421.6922.0721.5821.9846,307,500
2/4/201421.5821.8221.4021.8046,628,600
2/3/201421.9321.9521.4621.5560,696,000
1/31/201421.6121.9921.6121.9143,341,200
1/30/201421.7721.9921.6321.9842,920,900
1/29/201421.6221.8421.6021.6535,410,900
1/28/201421.8822.0021.7021.7541,440,600
1/27/201421.7722.1121.7622.0060,539,700
1/24/201422.4022.5422.1722.2041,252,900
1/23/201422.6922.8522.4622.5637,030,500
1/22/201422.9122.9522.7822.8430,711,000
1/21/201422.9122.9522.6422.8333,424,700
1/17/201422.5822.7822.5822.7444,371,900
1/16/201422.8522.9122.6322.7838,925,400
1/15/201422.5023.0022.4222.7861,803,300
1/14/201422.3322.5222.2022.4144,303,000
1/13/201422.3922.8222.1422.1959,616,600
1/10/201422.2322.2821.9922.2230,321,800
1/9/201422.2922.3121.9222.0931,794,900
1/8/201422.2922.3622.1522.2938,363,500
1/7/201422.2622.4122.1522.3137,384,900
1/6/201421.9622.2321.9322.0134,160,800
1/3/201422.0922.1221.8321.9836,330,700
1/2/201422.1722.2921.9122.0044,387,700
12/31/201322.2522.4722.1522.4333,246,300
12/30/201322.0022.3322.0022.2527,713,900
12/27/201321.7922.0521.7822.0224,100,900
12/26/201321.7221.8821.7221.8017,067,400
12/24/201321.4621.7621.4421.6918,372,000
12/23/201321.2521.6321.2221.5741,245,900
12/20/201321.0721.2520.9621.1364,142,300
12/19/201321.0421.0820.7721.0736,669,500
12/18/201320.8821.0420.5221.0055,495,300
12/17/201320.7521.1320.6820.9245,343,300
12/16/201320.3420.7520.2520.6854,485,600
12/13/201320.5420.5820.2220.2451,889,600
12/12/201320.8220.8320.2620.5169,575,104
12/11/201320.9921.0120.6520.8866,075,000
12/10/201321.2821.3421.1521.2145,957,600
12/9/201321.2921.3321.2021.2241,432,900
12/6/201321.1221.3221.0721.2851,266,300
12/5/201321.2021.3020.8920.9161,782,100
12/4/201321.0921.3521.0721.2544,535,000
12/3/201321.0521.2621.0221.2652,499,700
12/2/201321.2921.3021.0621.0935,385,200
11/29/201321.3921.4421.2021.2525,043,700
Trading Center