CISCO SYSTEMS $24.24

up +0.35


17/5/2013 07:17 PM  |  NASDAQ : CSCO  |  Industries : Manufacturing / Computer and Peripheral Equipment Manufacturing
Type:

CSCO historical data

Date Open High Low Close Volume
12/21/2012 19.95 20.05 19.59 19.96 676117
12/20/2012 20.27 20.33 20.15 20.24 299426
12/19/2012 20.42 20.54 20.24 20.27 380974
12/18/2012 20.10 20.42 20.02 20.38 419631
12/17/2012 19.88 20.14 19.80 20.11 468571
12/14/2012 19.74 20.00 19.69 19.86 408044
12/13/2012 19.69 19.84 19.60 19.74 378442
12/12/2012 19.84 19.89 19.69 19.73 387011
12/11/2012 19.85 20.07 19.67 19.78 584506
12/10/2012 19.35 19.90 19.34 19.79 628635
12/7/2012 19.60 19.74 19.16 19.34 506023
12/6/2012 19.22 19.50 19.20 19.48 358348
12/5/2012 19.16 19.45 19.14 19.21 369829
12/4/2012 19.08 19.20 19.00 19.17 343135
12/3/2012 19.02 19.16 18.95 19.03 323815
11/30/2012 19.04 19.13 18.83 18.91 451991
11/29/2012 18.98 19.10 18.92 19.01 324506
11/28/2012 18.89 18.96 18.55 18.83 412628
11/27/2012 18.90 19.10 18.84 18.96 530800
11/26/2012 18.79 19.07 18.59 19.06 346030
11/23/2012 18.60 18.89 18.53 18.84 172631
11/21/2012 18.37 18.62 18.27 18.48 304793
11/20/2012 18.29 18.36 18.07 18.34 303781
11/19/2012 18.27 18.34 18.10 18.30 406052
11/16/2012 17.93 18.05 17.80 17.99 608205
11/15/2012 17.75 18.08 17.74 17.94 558859
11/14/2012 18.05 18.25 17.62 17.66 970582
11/13/2012 16.71 16.94 16.69 16.85 718982
11/12/2012 16.86 17.09 16.75 16.86 287684
11/9/2012 16.70 17.03 16.68 16.82 430858
11/8/2012 17.22 17.36 16.78 16.83 560310
11/7/2012 17.45 17.90 17.09 17.21 496100
11/6/2012 17.44 17.71 17.35 17.48 355447
11/5/2012 17.33 17.44 17.20 17.40 221908
11/2/2012 17.64 17.68 17.31 17.35 287694
11/1/2012 17.17 17.58 17.00 17.51 324843
10/31/2012 17.38 17.43 17.01 17.15 367971
10/26/2012 17.20 17.39 17.11 17.29 311884
10/25/2012 17.53 17.53 17.07 17.20 463498
10/24/2012 18.03 18.08 17.29 17.38 619612
10/23/2012 18.00 18.17 17.94 18.01 339853
10/22/2012 18.12 18.23 18.01 18.19 263345
10/19/2012 18.58 18.60 18.00 18.04 637243
10/18/2012 18.61 18.75 18.50 18.61 402703
10/17/2012 18.57 18.80 18.50 18.71 283594
10/16/2012 18.63 18.91 18.55 18.85 285802
10/15/2012 18.49 18.64 18.41 18.55 277991
10/12/2012 18.26 18.46 18.22 18.41 270992
10/11/2012 18.47 18.48 18.15 18.26 283397
10/10/2012 18.80 18.80 18.29 18.31 420857
10/9/2012 18.93 19.06 18.76 18.80 423778
10/8/2012 18.89 19.08 18.81 18.90 241709
10/5/2012 19.04 19.14 18.80 18.86 277504
10/4/2012 19.01 19.05 18.85 18.90 297347
10/3/2012 18.96 19.10 18.88 18.93 338167
10/2/2012 19.09 19.14 18.73 18.87 347121
10/1/2012 19.23 19.40 18.94 19.04 374811
9/28/2012 19.00 19.36 19.00 19.10 611092
9/27/2012 18.68 18.88 18.55 18.80 298136
9/26/2012 18.69 18.75 18.35 18.58 302618
9/25/2012 18.95 18.97 18.63 18.67 339916
9/24/2012 18.86 18.98 18.69 18.81 321804
9/21/2012 19.15 19.20 18.89 18.90 421982
9/20/2012 19.03 19.11 18.90 19.11 251160
9/19/2012 19.18 19.21 18.95 19.12 296939
9/18/2012 19.06 19.27 19.01 19.05 454753
9/17/2012 19.16 19.31 19.06 19.16 367318
9/14/2012 19.36 19.69 19.34 19.49 463519
9/13/2012 19.06 19.52 19.02 19.36 377805
9/12/2012 19.11 19.27 19.04 19.08 284822
9/11/2012 19.12 19.25 18.93 19.04 312849
9/10/2012 19.43 19.47 19.10 19.15 400472
9/7/2012 19.55 19.65 19.25 19.56 447866
9/6/2012 19.07 19.75 19.05 19.73 594284
9/5/2012 19.00 19.12 18.87 18.90 305803
9/4/2012 18.99 19.14 18.80 19.00 270067
8/31/2012 19.10 19.25 18.92 19.08 385024
8/30/2012 19.08 19.08 18.83 18.90 246833
8/29/2012 19.22 19.26 19.00 19.20 297451
8/28/2012 19.31 19.35 19.16 19.22 304689
8/27/2012 19.24 19.37 19.14 19.36 320919
8/24/2012 19.04 19.24 18.93 19.20 324298
8/23/2012 19.15 19.39 19.04 19.13 376012
8/22/2012 19.07 19.22 18.96 19.22 475460
8/21/2012 19.00 19.27 18.98 19.16 454912
8/20/2012 19.00 19.15 18.80 18.94 393846
8/17/2012 19.03 19.23 18.96 19.06 556930
8/16/2012 18.63 19.14 18.57 19.02 1521423
8/15/2012 17.15 17.53 17.12 17.35 628997
8/14/2012 17.40 17.40 17.11 17.17 402424
8/13/2012 17.54 17.59 17.23 17.34 338232
8/10/2012 17.49 17.56 17.30 17.54 382781
8/9/2012 17.61 17.79 17.48 17.70 610543
8/8/2012 17.04 17.16 16.86 17.16 248218
8/7/2012 16.84 17.21 16.81 17.14 416837
8/6/2012 16.49 16.83 16.46 16.69 321290
8/3/2012 16.08 16.44 15.97 16.35 409283
8/2/2012 15.80 16.11 15.65 15.74 474267
8/1/2012 16.01 16.07 15.76 15.98 473980
7/31/2012 15.87 16.11 15.85 15.95 339619
Marketplace
Trading Center