$26.81 +0.23 (%) Cisco Systems Inc - NASDAQ

Dec. 17, 2014 | 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
3/12/201026.0026.0325.7825.8831,167,100
3/11/201025.7925.9825.7225.9737,340,400
3/10/201025.8526.0625.7525.8769,660,700
3/9/201026.3326.4825.7026.13160,887,500
3/8/201025.3126.3625.2626.13116,178,100
3/5/201024.9725.2424.9225.2157,060,300
3/4/201024.8424.9824.6624.9540,261,900
3/3/201024.7024.9324.6024.8450,695,000
3/2/201024.6624.7524.4424.6151,404,800
3/1/201024.3324.6524.3224.6041,409,100
2/26/201024.3624.4624.2124.3330,727,500
2/25/201024.0024.3923.8724.3337,112,400
2/24/201024.0924.4524.0824.3433,183,800
2/23/201024.1624.2323.8324.0536,289,200
2/22/201024.3924.4624.1524.3031,379,800
2/19/201024.1324.3824.0624.3638,782,000
2/18/201024.0524.3623.9024.2841,154,600
2/17/201023.9924.0923.7424.0748,507,100
2/16/201023.9624.0023.8024.0046,760,200
2/12/201023.7223.8023.5123.7656,456,300
2/11/201023.6723.9923.5423.9342,462,500
2/10/201023.8624.0023.6223.7650,574,100
2/9/201023.8024.0023.5823.8960,339,700
2/8/201023.7823.9023.4823.5069,908,900
2/5/201023.3023.8823.1623.7099,148,500
2/4/201023.4123.7723.1023.16126,098,500
2/3/201023.1623.2522.8523.0780,035,400
2/2/201022.8123.1122.5123.0254,108,900
2/1/201022.6522.9422.3822.7354,386,000
1/29/201022.9523.1322.4322.4773,431,800
1/28/201023.1823.2222.3522.5263,623,200
1/27/201022.8923.2622.7623.1551,807,800
1/26/201022.8023.2022.6422.9055,316,700
1/25/201023.1023.1822.7422.9951,293,500
1/22/201023.8423.9322.8722.9770,431,600
1/21/201024.5124.6523.8623.9854,767,400
1/20/201024.6224.7324.1224.4142,135,000
1/19/201024.5424.8824.5024.8537,607,400
1/15/201025.0025.1024.3024.4051,649,587
1/14/201024.5825.0824.5224.9552,307,500
1/13/201024.2824.7024.2024.6443,683,800
1/12/201024.4424.5024.0824.2035,780,300
1/11/201024.6424.8924.4124.5935,852,800
1/8/201024.3824.7024.2524.6639,115,800
1/7/201024.3024.5724.1724.5331,540,600
1/6/201024.5424.7424.3424.4235,716,700
1/5/201024.6024.7324.3824.5845,128,400
1/4/201024.1124.8424.0124.6959,859,100
12/31/200924.1024.1723.9423.9425,210,900
12/30/200924.0124.2024.0024.1817,203,200
12/29/200924.0324.1724.0024.1021,897,200
12/28/200923.8824.1023.8124.0820,191,800
12/24/200923.8023.9923.7923.969,900,500
12/23/200923.7923.9323.7023.7823,857,500
12/22/200923.6323.8723.5723.7527,145,000
12/21/200923.5223.8223.4823.6435,589,800
12/18/200923.1323.3723.0223.3367,228,000
12/17/200923.4623.4723.1423.1833,439,100
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center