Cisco Systems Inc $25.96

up +0.04


29/7/2014 10:00 AM  |  NASDAQ : CSCO  
Industries : Computer Hardware / Networking & Communication Devices
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSCO historical data

Date Open High Low Close Volume
7/28/201425.7326.0025.5725.9227,686,408
7/25/201425.8026.0225.6825.9728,641,293
7/24/201425.7825.9025.6825.8321,876,611
7/23/201425.7225.7925.5525.6828,761,335
7/22/201425.9526.0825.9125.9528,735,712
7/21/201425.8925.9525.7225.8520,825,966
7/18/201425.7025.9625.6725.9125,465,861
7/17/201425.8426.0025.5825.6329,570,341
7/16/201425.7326.0525.7325.9840,476,713
7/15/201425.3825.6825.3625.6729,495,978
7/14/201425.6125.6525.4025.4419,244,308
7/11/201425.5225.6525.4425.5220,945,929
7/10/201425.2525.5225.2225.4427,278,787
7/9/201425.2225.5025.1425.4435,610,460
7/8/201425.2125.3125.0625.0734,622,899
7/7/201425.0025.2524.9725.2321,293,566
7/3/201425.1525.2525.1325.1919,598,757
7/2/201424.9725.1424.8725.0330,197,226
7/1/201424.9925.1124.7725.0834,613,220
6/30/201424.6724.9024.6224.8523,996,086
6/27/201424.6024.7824.4824.7035,000,284
6/26/201424.6624.8124.4824.6519,134,751
6/25/201424.5524.7824.4124.7222,584,002
6/24/201424.6224.7424.5224.5324,301,971
6/23/201424.8124.9024.6524.7018,752,284
6/20/201424.6324.9024.6124.8339,707,996
6/19/201424.6224.7124.4524.7120,646,826
6/18/201424.7024.7524.4624.6324,724,403
6/17/201424.4924.6224.4124.5017,972,802
6/16/201424.5224.7324.4524.5319,251,335
6/13/201424.6724.7824.6024.7020,947,626
6/12/201424.9525.0124.6224.6626,900,429
6/11/201424.8525.1724.7925.0436,173,954
6/10/201424.7325.1024.6025.0036,581,952
6/9/201424.7924.9524.7224.8018,819,050
6/6/201424.7324.9524.7124.8322,485,479
6/5/201424.6224.7424.4124.7023,320,286
6/4/201424.6124.6524.4024.5020,635,113
6/3/201424.7524.8224.4524.6823,339,056
6/2/201424.6424.8024.5624.7820,393,395
5/30/201424.7124.7524.4824.6229,381,576
5/29/201424.8524.9224.5624.6821,644,415
5/28/201424.6324.9324.6324.8228,651,605
5/27/201424.7424.8824.6324.7132,369,061
5/23/201424.3824.5724.3524.5227,778,949
5/22/201424.4224.5424.2924.3826,751,009
5/21/201424.2224.6524.1724.4865,262,617
5/20/201424.2624.3924.0224.1256,321,957
5/19/201424.2424.4524.1224.3539,392,687
5/16/201424.1424.4524.0624.3740,477,610
5/15/201424.2724.6924.1224.18120,944,457
5/14/201422.9223.0522.6322.8159,330,114
5/13/201423.1423.2122.7622.8657,933,097
5/12/201423.0423.3423.0023.1940,217,552
5/9/201422.9623.1122.9223.0222,593,850
5/8/201422.9023.1722.7623.0232,180,435
5/7/201422.7222.9022.4322.8738,895,231
5/6/201422.8422.8922.6322.7221,815,152
5/5/201422.9023.0022.7222.9617,859,321
5/2/201423.1123.1222.9022.9418,757,383
5/1/201423.1423.1522.9123.0117,463,860
4/30/201423.0823.1422.9223.1123,979,302
4/29/201423.2023.2123.0623.1614,582,958
4/28/201423.1523.2422.7923.0236,817,120
4/25/201423.2723.3222.8823.0025,087,265
4/24/201423.6423.6423.2423.3333,976,746
4/23/201423.5223.5723.2423.5029,973,292
4/22/201423.4323.6123.4023.5228,725,094
4/21/201423.2223.5923.1823.4038,796,361
4/17/201423.0123.2922.7823.2147,813,602
4/16/201423.0323.1522.8323.0331,451,928
4/15/201422.8423.0022.6122.8929,845,393
4/14/201422.6322.9422.4822.8535,804,789
4/11/201422.5522.9922.4322.4647,254,044
4/10/201423.1723.2622.5022.6553,926,961
4/9/201423.0023.3222.8923.1237,888,567
4/8/201422.6422.9722.6022.9437,373,940
4/7/201422.6023.0722.5022.8555,317,116
4/4/201423.2823.3522.6022.7149,382,348
4/3/201423.0523.3023.0023.0930,311,153
4/2/201423.1123.1322.7622.9938,363,707
4/1/201422.3323.3122.3023.1080,113,826
3/31/201422.4922.6422.4022.4232,887,846
3/28/201422.0922.5422.0522.3349,289,378
3/27/201422.1322.3921.9422.0252,152,335
3/26/201422.4422.6922.3222.3267,102,413
3/25/201421.6922.3621.6522.3453,374,279
3/24/201421.6821.7921.4721.5732,782,091
3/21/201421.9422.1021.5821.6497,377,342
3/20/201421.5922.0021.5921.8334,952,767
3/19/201421.6921.8021.5621.6332,674,256
3/18/201421.3421.7121.2921.6345,849,610
3/17/201421.3521.6221.2721.5133,221,895
3/14/201421.5521.6521.2821.3538,256,705
3/13/201421.8921.9221.5021.5242,144,410
3/12/201421.5321.9221.5321.8231,855,258
3/11/201421.8621.9321.5821.6134,645,658
3/10/201421.6321.8221.6021.6926,164,042
3/7/201421.9221.9421.6621.7333,180,970
3/6/201421.8821.9821.7521.8223,573,297
Trading Center