$22.82 +0.17 (%) Cisco Systems Inc - NASDAQ

Feb. 10, 2016 | 02:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSCO historical data

Date Open High Low Close Volume
5/3/201117.5317.5717.2917.4156,884,525
5/2/201117.5117.6017.3917.5846,838,717
4/29/201117.3217.5617.2617.52137,455,282
4/28/201117.2017.3817.1817.2952,918,574
4/27/201117.6017.6417.0817.1997,724,097
4/26/201117.2117.6417.1417.5281,649,533
4/25/201116.9317.1616.9017.1042,745,359
4/21/201116.9416.9916.8616.9457,013,357
4/20/201116.9016.9616.7916.9386,372,585
4/19/201116.6516.7616.5216.6176,497,993
4/18/201116.8816.9016.5916.7386,550,320
4/15/201117.1917.3016.9717.0382,667,624
4/14/201117.1517.2217.0517.1758,256,338
4/13/201117.5017.5017.2217.2560,956,267
4/12/201117.5017.5817.3617.4465,895,068
4/11/201117.7117.7617.3617.4756,427,828
4/8/201117.9717.9917.5317.6582,734,604
4/7/201118.1618.2917.7217.91119,269,194
4/6/201117.4418.1917.3818.07176,814,153
4/5/201117.1617.4917.1217.22103,519,787
4/4/201117.0117.1417.0017.0657,644,273
4/1/201117.2917.3016.9917.0462,747,101
3/31/201117.3217.4517.1517.1565,036,578
3/30/201117.5817.6017.3017.3360,260,839
3/29/201117.2117.4517.1917.4457,191,828
3/28/201117.3617.5417.1717.1963,408,295
3/25/201117.3817.4117.2017.2853,222,852
3/24/201117.6217.6417.3517.3657,829,006
3/23/201117.4217.6017.3417.5852,156,908
3/22/201117.4217.6117.2917.4563,936,008
3/21/201117.3417.5517.3017.3957,429,369
3/18/201117.3517.4217.0717.14125,170,907
3/17/201117.1317.2016.9717.0083,343,474
3/16/201117.3317.5717.0117.0593,486,561
3/15/201117.3117.4817.2517.3997,003,673
3/14/201117.8117.8817.7417.8545,149,943
3/11/201117.8118.0117.7617.9568,254,368
3/10/201118.0418.0717.9017.9263,914,609
3/9/201118.1118.2018.0218.1253,213,764
3/8/201118.1718.3018.0218.2254,964,242
3/7/201118.3618.3718.0318.2070,862,459
3/4/201118.5318.5918.3118.4057,402,965
3/3/201118.6318.6518.5018.5357,031,268
3/2/201118.4918.6218.4418.5063,392,601
3/1/201118.6718.7918.5018.5661,976,873
2/28/201118.6218.7518.5118.5662,256,274
2/25/201118.5118.7018.4718.6449,209,546
2/24/201118.3918.5118.2318.3671,863,619
2/23/201118.5718.6618.2918.4089,184,620
2/22/201118.7318.7418.5518.5974,954,416
2/18/201118.7419.0218.6818.8590,035,781
2/17/201118.6318.7618.5818.6889,097,589
2/16/201118.7718.7918.5618.58101,531,791
2/15/201118.8918.9218.6318.6790,320,436
2/14/201118.8418.9518.6818.81109,308,307
2/11/201119.1119.1418.6118.70189,326,315
2/10/201119.6519.7018.7918.92560,038,939
  • Showing 1201-1257 of 1,257 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center