$29.95 0.00 (%) Cisco Systems Inc - NASDAQ

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSCO historical data

Date Open High Low Close Volume
3/5/201219.7319.7519.4619.6031,971,220
3/2/201219.8419.8919.7119.7627,450,272
3/1/201219.9119.9619.7419.8843,149,293
2/29/201220.1820.2019.8419.8846,235,612
2/28/201220.1620.2220.0220.2034,352,454
2/27/201219.9920.2619.9720.1737,170,181
2/24/201220.2720.3320.1120.1427,224,098
2/23/201220.0820.2519.9220.2330,009,911
2/22/201220.4120.4620.0520.1236,222,575
2/21/201220.3020.4920.1720.3641,223,836
2/17/201220.2020.3520.0020.2954,252,249
2/16/201219.9820.2719.9120.1942,558,766
2/15/201220.0920.2119.8519.9144,889,551
2/14/201219.9020.0719.8320.0731,859,473
2/13/201220.0120.0619.9020.0350,426,575
2/10/201219.7920.0619.7319.9063,115,187
2/9/201220.2320.4919.8720.00131,157,192
2/8/201220.2220.4520.0920.4391,349,111
2/7/201220.0920.3320.0020.2061,427,311
2/6/201220.0420.2019.9220.1937,141,820
2/3/201219.9920.2019.9120.0954,490,923
2/2/201219.8319.9819.8019.8036,412,718
2/1/201219.8419.9519.7019.8057,083,909
1/31/201219.6919.7319.4419.6540,629,526
1/30/201219.4019.6319.2719.5631,384,772
1/27/201219.5819.6919.3619.5643,541,146
1/26/201219.9719.9919.7119.8336,827,222
1/25/201219.8019.8719.4819.8337,213,252
1/24/201219.7519.8619.5619.8230,831,062
1/23/201219.8520.0719.5619.8350,013,636
1/20/201219.7519.9319.6719.9242,052,599
1/19/201219.6819.9519.6019.7952,482,052
1/18/201219.3719.6319.3319.5456,573,407
1/17/201219.2319.3219.1119.3140,409,210
1/13/201219.0119.1718.8819.0632,145,248
1/12/201219.1219.2018.9619.1531,101,675
1/11/201218.9419.1418.8719.0732,482,186
1/10/201219.0819.2518.7718.8345,488,277
1/9/201218.8719.1018.7918.9737,811,418
1/6/201218.9519.0018.8318.8527,797,622
1/5/201218.9319.0018.6718.9237,865,567
1/4/201218.4419.0018.3518.9952,932,879
1/3/201218.5518.8618.4818.6341,240,172
12/30/201118.1918.2918.0518.0820,779,976
12/29/201118.1518.2718.1418.2517,641,213
12/28/201118.5218.5918.1118.1626,741,362
12/27/201118.4818.6418.4618.5822,939,340
12/23/201118.1518.4918.1318.4723,347,798
12/22/201118.0118.2217.9718.1337,604,359
12/21/201118.2318.3517.8217.9257,677,616
12/20/201117.9218.4817.9118.4144,835,090
12/19/201117.9618.0117.6217.6939,711,535
12/16/201118.1918.5317.9417.9494,965,686
12/15/201118.1718.2517.9318.0439,810,809
12/14/201118.4618.5017.8817.9859,677,007
12/13/201118.5718.8518.3418.4748,006,880
12/12/201118.6218.7018.2618.5344,118,525
12/9/201118.5818.9618.4918.8844,022,673
12/8/201118.8719.0718.4518.5747,302,730
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center