$27.75 -1.47 (%) Cisco Systems Inc - NASDAQ

Jun. 24, 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
9/16/201116.7216.8416.5316.6262,298,535
9/15/201116.4716.7016.3216.6747,652,310
9/14/201116.3916.6616.3116.3379,447,465
9/13/201116.0816.5015.9416.3582,625,219
9/12/201115.5516.1015.5516.0953,942,563
9/9/201116.1516.1815.7215.8279,002,779
9/8/201115.8516.4515.8216.29103,787,312
9/7/201115.4215.9115.4115.8858,514,911
9/6/201115.1015.2915.0115.2862,391,301
9/2/201115.5115.7215.3015.4155,499,617
9/1/201115.6916.0015.6115.8273,756,451
8/31/201115.7315.9515.5415.6750,689,562
8/30/201115.6715.7815.3915.6351,036,757
8/29/201115.5115.7615.4015.7439,188,133
8/26/201115.0815.5515.0215.3249,953,054
8/25/201115.5215.5415.0215.0854,369,204
8/24/201115.3615.5615.1615.4659,278,850
8/23/201115.0115.4415.0115.4457,778,413
8/22/201115.2315.4014.9515.0168,733,846
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center