$28.92 +0.02 (%) Cisco Systems Inc - NASDAQ

May. 27, 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
8/19/201114.9215.4614.9015.0890,584,294
8/18/201115.3915.4714.9015.01104,626,560
8/17/201115.9716.0715.6515.8554,515,014
8/16/201115.8616.0615.7016.0058,994,013
8/15/201116.0116.0715.8316.0365,125,882
8/12/201115.9416.2015.6415.9995,554,292
8/11/201115.4516.2415.3615.92286,920,002
8/10/201113.9314.2313.7013.73146,475,080
8/9/201114.0714.1213.3014.06144,579,225
8/8/201114.4114.6313.9413.94125,325,983
8/5/201114.9115.2814.3614.94122,398,068
8/4/201115.2715.3214.8114.8292,196,432
8/3/201115.3415.5415.1815.4970,377,578
8/2/201115.6115.8115.4515.4656,227,117
8/1/201116.0816.2515.5515.8360,650,540
7/29/201115.9016.1315.8015.9766,850,157
7/28/201115.9616.3015.8316.0179,457,728
7/27/201115.9216.0115.5815.6980,761,871
7/26/201116.2616.3916.2016.2940,153,908
7/25/201116.3416.3816.1616.2833,874,992
7/22/201116.4416.5016.2516.4648,364,746
7/21/201115.8216.4715.8216.3593,220,530
7/20/201115.6415.9515.5815.8260,146,326
7/19/201115.5515.7015.4215.6658,285,752
7/18/201115.4915.5415.2715.4445,271,132
7/15/201115.5215.7015.4515.5954,800,187
7/14/201115.5615.7615.4015.4350,153,289
7/13/201115.7015.8515.5015.5747,732,605
7/12/201115.4315.9615.4215.6088,250,087
7/11/201115.5515.6215.3315.4344,415,754
7/8/201115.7615.9015.5615.7450,356,962
7/7/201115.6415.9915.6115.9070,178,784
7/6/201115.6215.6815.4515.5643,221,634
7/5/201115.8715.9215.5515.6744,364,510
7/1/201115.6315.9515.6015.8665,135,439
6/30/201115.3615.6615.3415.6152,618,459
6/29/201115.1815.4015.1215.3447,462,136
6/28/201115.0815.1414.9615.1352,428,608
6/27/201114.9415.1514.9415.0576,915,155
6/24/201115.4415.4414.9214.93177,861,556
6/23/201115.1815.4915.0815.4763,981,414
6/22/201115.4815.6415.3315.3648,404,252
6/21/201115.2015.5715.1515.5185,430,683
6/20/201114.9415.1714.9315.1454,052,538
6/17/201115.1815.2014.9014.9780,912,885
6/16/201114.8415.1014.8015.0573,024,219
6/15/201114.9614.9914.7814.8492,323,100
6/14/201115.1115.2214.9215.0891,534,534
6/13/201115.1415.2815.0415.0663,586,044
6/10/201115.3115.3615.0115.1278,257,754
6/9/201115.3215.4715.2515.3167,591,170
6/8/201115.4115.5815.2115.30100,248,362
6/7/201116.0416.0415.4915.51107,881,030
6/6/201116.0416.1715.8815.9958,219,738
6/3/201116.1416.1915.9816.0174,861,021
6/2/201116.3116.5216.2316.2562,685,151
6/1/201116.7616.7716.3616.3861,885,899
5/31/201116.5916.8216.5116.8056,637,467
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center