$28.21 -0.29 (%) Cisco Systems Inc - NASDAQ

Jan. 23, 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
4/19/201026.9327.1126.5527.0743,890,700
4/16/201027.1527.4426.7926.9868,529,400
4/15/201027.0027.2526.9527.2147,016,400
4/14/201026.6326.9326.5626.8844,610,000
4/13/201026.4526.5026.1726.4442,863,800
4/12/201026.5726.7426.4926.5328,374,300
4/9/201026.2826.6426.2226.6034,613,400
4/8/201026.2826.3926.0026.2838,623,300
4/7/201026.1026.5926.1026.3443,840,900
4/6/201026.1326.3826.0526.2231,124,200
4/5/201025.8726.2425.8026.1734,806,100
4/1/201026.2026.3025.6625.8356,196,500
3/31/201026.5226.6125.9626.0354,749,400
3/30/201026.6426.7126.3426.6532,976,100
3/29/201026.6126.6926.4526.5130,388,600
3/26/201026.4426.7526.3426.4737,528,200
3/25/201026.6626.8526.4226.4335,142,600
3/24/201026.5626.6226.4426.4535,299,200
3/23/201026.1926.7526.1726.6448,863,000
3/22/201025.9226.3825.8926.2831,906,700
3/19/201026.3726.4426.0726.1555,661,700
3/18/201026.2426.4226.2226.3427,087,900
3/17/201026.2026.4026.1826.2632,465,800
3/16/201026.0326.3426.0126.1553,894,200
3/15/201025.7626.0925.7426.0836,768,500
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center