$27.65 +0.52 (%) Cisco Systems Inc - NASDAQ

Mar. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSCO historical data

Date Open High Low Close Volume
3/27/201527.0727.2126.9427.1320,464,472
3/26/201527.1927.3126.6227.0948,928,133
3/25/201527.9228.0927.4627.4627,158,706
3/24/201528.2928.5727.9928.0023,263,559
3/23/201528.4428.6928.3628.4123,478,637
3/20/201528.4528.6228.3228.4437,628,686
3/19/201528.1028.5428.0328.2627,980,375
3/18/201527.8828.3427.7228.1534,910,854
3/17/201528.1928.2827.9528.1521,895,674
3/16/201528.1028.3828.0428.3025,358,916
3/13/201528.0228.2627.5727.9436,510,954
3/12/201528.0528.5428.0528.2422,978,712
3/11/201528.6828.7628.2128.2625,160,166
3/10/201529.1529.1728.6628.6626,542,321
3/9/201528.9029.4528.7629.3623,007,718
3/6/201529.1129.2728.8028.9327,035,044
3/5/201529.4729.4929.1229.3017,985,026
3/4/201529.3529.5229.1129.3332,866,925
3/3/201530.1030.1229.4729.5432,990,266
3/2/201529.3630.3129.3430.1935,981,920
2/27/201529.8929.9129.3829.5129,135,504
2/26/201529.5229.9929.5229.9128,305,155
2/25/201529.4429.5729.3229.4917,368,111
2/24/201529.5629.7129.4329.6318,479,476
2/23/201529.6329.6529.4229.6324,026,787
2/20/201529.3529.6629.1629.6125,985,581
2/19/201529.3129.3929.1329.3121,477,753
2/18/201529.1929.5529.1229.4924,503,737
2/17/201529.2629.3529.0329.3134,217,185
2/13/201529.3829.5029.1129.4350,656,669
2/12/201528.9929.5828.8429.46117,439,078
2/11/201527.6527.6526.9026.9346,213,460
2/10/201527.1627.5427.1527.4922,250,302
2/9/201527.2127.4127.0627.1223,680,980
2/6/201527.3727.6627.1427.2425,482,376
2/5/201526.7527.3026.5827.2620,548,394
2/4/201527.0627.2226.6126.6927,696,253
2/3/201526.9027.1226.6927.1228,044,338
2/2/201526.3926.8725.9226.8329,416,981
1/30/201526.8827.1126.3226.3738,419,139
1/29/201526.7427.3126.6427.2228,095,413
1/28/201527.3927.6026.8026.8132,381,676
1/27/201527.5227.5926.6626.9046,110,493
1/26/201528.2228.2327.7027.9718,370,085
1/23/201528.3628.5028.1428.2121,802,535
1/22/201527.5528.5127.2228.5049,494,661
1/21/201528.0628.1927.7027.8429,298,538
1/20/201527.7628.2727.6628.0733,684,162
1/16/201527.3627.7727.2127.6826,655,143
1/15/201528.0928.2027.3527.4129,521,090
1/14/201527.8428.0527.6427.9229,494,443
1/13/201528.2128.7027.9028.1036,074,151
1/12/201528.0028.2027.8228.0538,648,396
1/9/201527.6728.0727.4527.7933,619,558
1/8/201527.5428.0927.4727.5140,906,993
1/7/201527.1427.4026.9827.3027,570,801
1/6/201527.1427.6827.0427.0547,297,634
1/5/201527.3227.4527.0027.0629,460,603
1/2/201527.8628.1227.3827.6122,926,512
12/31/201428.2828.4127.8127.8221,478,736
12/30/201428.4428.4828.3128.3615,487,744
12/29/201428.3528.5728.3228.4613,445,570
12/26/201428.5028.5028.2828.359,739,554
12/24/201428.2928.5928.2928.3011,411,244
12/23/201428.2228.5028.1928.2523,538,567
12/22/201427.8028.2927.7528.2228,858,647
12/19/201427.6527.8527.5527.7759,644,120
12/18/201427.0427.6627.0427.6534,927,682
12/17/201426.6226.9026.4726.8136,617,699
12/16/201426.5027.1726.1526.5936,622,005
12/15/201426.8927.1726.4826.6827,503,240
12/12/201426.7127.1526.7026.8627,032,044
12/11/201426.9727.3626.9426.9922,904,616
12/10/201427.2627.3626.7926.8731,773,365
12/9/201426.9527.4826.8327.4225,885,899
12/8/201427.4227.5327.1527.2324,275,919
12/5/201427.7927.8527.4027.5026,722,292
12/4/201427.9227.9927.5827.7723,801,217
12/3/201427.7127.9927.5127.9527,864,048
12/2/201427.6027.9627.6027.8228,247,406
12/1/201427.5027.6127.3327.5919,670,218
11/28/201427.5227.7827.3627.6418,138,915
11/26/201427.3027.4627.1427.4319,466,245
11/25/201427.0327.3027.0327.2828,110,097
11/24/201426.8827.1226.8827.0326,994,796
11/21/201426.9527.0526.6726.8831,912,110
11/20/201426.4926.8426.3526.8123,440,083
11/19/201426.5826.6226.3026.5919,882,486
11/18/201426.5026.7426.4026.6027,223,508
11/17/201426.1126.5526.0026.4733,224,017
11/14/201425.7626.3425.6526.3248,667,002
11/13/201424.9325.8924.8825.6857,138,794
11/12/201424.9125.1924.8825.1142,258,841
11/11/201425.2025.2125.0225.1519,810,746
11/10/201425.0425.2324.8825.1532,152,676
11/7/201425.3025.4025.1625.3334,001,930
11/6/201425.1025.2825.0225.2618,373,704
11/5/201424.9725.1724.8425.1521,979,615
11/4/201424.6024.9124.5824.8824,620,912
11/3/201424.4524.5924.4524.5816,383,403
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center