$27.53 -0.12 (%) Cisco Systems Inc - NASDAQ

Mar. 31, 2015 | 12:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSCO historical data

Date Open High Low Close Volume
6/22/201023.3223.6522.9222.9742,148,100
6/21/201023.8423.9423.1323.3454,836,600
6/18/201023.2823.6523.1523.4952,422,400
6/17/201023.4923.5023.0523.1752,819,600
6/16/201023.1123.7823.0923.2973,637,900
6/15/201022.8223.4522.8023.3377,844,100
6/14/201023.0823.2822.7322.7557,279,100
6/11/201022.5322.9922.5222.9156,325,400
6/10/201023.0023.1022.5122.7798,936,000
6/9/201023.0223.4522.7422.7847,727,600
6/8/201022.9123.0022.5222.9571,580,700
6/7/201023.0123.2922.6822.7650,264,800
6/4/201023.3223.5522.7622.9560,603,800
6/3/201023.4923.7723.2723.7249,011,800
6/2/201023.0723.3722.7423.3545,755,800
6/1/201022.9423.4822.9223.0056,347,800
5/28/201023.5223.5722.9923.1656,435,800
5/27/201023.3923.6823.0223.6759,790,300
5/26/201023.5623.7522.8422.8972,466,000
5/25/201022.7323.3122.6023.3164,858,900
5/24/201023.4623.7023.1323.3748,173,200
5/21/201022.6723.5122.5623.4688,187,200
5/20/201023.5623.8923.1323.3197,381,300
5/19/201024.2324.5223.9724.2662,398,300
5/18/201025.0025.0224.1824.3659,688,800
5/17/201024.9724.9824.2624.8772,486,600
5/14/201025.2625.3024.6924.9482,159,500
5/13/201026.0926.1025.3725.53143,656,200
5/12/201026.2226.8026.1926.7466,161,700
5/11/201026.0626.7725.8225.9653,764,900
5/10/201026.1226.5325.9026.1374,912,100
5/7/201025.5225.6424.3324.7195,894,400
5/6/201026.4026.6523.2325.4997,907,900
5/5/201026.3126.8226.1526.5549,889,200
5/4/201027.2427.2526.4026.5652,356,900
5/3/201027.0327.6927.0127.5444,976,900
4/30/201027.6827.7426.9226.9341,896,100
4/29/201027.1027.6427.1027.5341,867,300
4/28/201027.1127.3826.8227.0454,476,800
4/27/201027.4127.5826.7327.0157,168,800
4/26/201027.5827.7027.4827.5735,668,500
4/23/201027.3827.5127.2127.4739,306,700
4/22/201027.0827.3726.7227.3244,845,700
4/21/201027.1727.4027.1227.2442,738,400
4/20/201027.1927.4527.0627.1847,169,800
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center