Cisco Systems Inc $23.27

up +0.24


17/4/2014 03:28 PM  |  NASDAQ : CSCO  
Industries : Computer Hardware / Networking & Communication Devices
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSCO historical data

Date Open High Low Close Volume
6/21/201324.3824.6224.2124.4862,053,300
6/20/201324.4824.7324.3024.4447,759,000
6/19/201324.7824.9624.6824.6829,474,600
6/18/201324.7224.9824.7024.8234,941,900
6/17/201324.2624.9624.2324.7046,042,700
6/14/201324.3124.5024.0824.0929,842,200
6/13/201323.9324.4023.8824.3527,240,100
6/12/201324.2224.3123.9823.9929,985,700
6/11/201324.1324.4524.0524.0728,060,500
6/10/201324.5724.6724.2824.3633,779,400
6/7/201324.6224.7824.3824.4942,730,600
6/6/201324.4824.6924.2424.5544,833,700
6/5/201324.2724.6424.2124.3245,744,100
6/4/201324.2724.6024.0324.3630,629,600
6/3/201324.2624.5024.0324.3830,815,300
5/31/201324.2024.5324.0824.1240,885,700
5/30/201324.1524.6824.0224.3745,165,900
5/29/201323.7124.2423.7024.1237,314,100
5/28/201323.8124.1223.6923.8940,025,400
5/24/201323.3923.6623.3123.5325,038,900
5/23/201323.1223.6123.0623.5144,377,000
5/22/201324.0024.0223.2523.3446,841,900
5/21/201323.8924.0623.5924.0148,141,200
5/20/201323.9023.9723.6423.9554,637,200
5/17/201323.8524.2523.7024.2478,572,496
5/16/201323.5124.2423.3623.89201,626,000
5/15/201321.2521.2921.1221.2155,412,900
5/14/201321.2121.4221.1521.2738,494,300
5/13/201321.1421.2821.0521.2735,347,100
5/10/201320.8321.1020.8221.1026,932,200
5/9/201320.7220.9520.6220.8325,790,100
5/8/201320.4020.7620.4020.7237,413,400
5/7/201320.6820.7120.2920.3855,003,300
5/6/201320.8720.9220.7420.8131,322,100
5/3/201320.9320.9620.7620.8341,964,400
5/2/201320.4720.7520.4420.7354,871,900
5/1/201320.8320.9020.3520.3844,781,900
4/30/201320.9921.2520.8020.9237,778,500
4/29/201320.6521.0720.4720.9829,478,100
4/26/201320.6120.7120.5120.6733,713,900
4/25/201320.5020.7720.3920.6440,488,800
4/24/201320.4720.5320.2620.3955,759,200
4/23/201320.7521.1020.7320.9134,873,400
4/22/201320.5320.6520.2720.5931,453,200
4/19/201320.2020.5519.9820.4651,141,900
4/18/201320.7420.8520.4520.5835,404,000
4/17/201320.9521.0220.5920.6330,876,300
4/16/201321.1521.1720.9521.1632,745,800
4/15/201321.4521.6421.0521.0527,964,600
4/12/201321.6721.7021.1221.5431,588,300
4/11/201321.3321.7021.2721.6935,995,200
4/10/201321.0721.6021.0221.4739,310,800
4/9/201320.6421.0520.5820.9727,529,900
4/8/201320.6920.7320.4720.5722,969,100
4/5/201320.2520.7020.0020.6154,769,200
4/4/201321.0121.0920.9621.0425,075,100
4/3/201321.2821.3721.1121.2030,104,800
4/2/201320.9621.2920.9021.2234,099,000
4/1/201321.0421.3820.7820.8340,011,300
3/28/201320.8420.9420.7720.9028,326,800
3/27/201320.6820.9020.6120.8327,761,200
3/26/201320.9420.9620.6920.8527,628,900
3/25/201320.8820.9920.7120.8536,429,500
3/22/201320.9321.0720.6920.7539,902,800
3/21/201321.0021.1820.7220.8464,437,700
3/20/201321.6321.7421.5821.6724,571,800
3/19/201321.7121.7521.3021.5227,265,600
3/18/201321.7421.9521.6121.6730,222,200
3/15/201321.5721.9521.3821.9359,806,300
3/14/201321.7021.8621.4521.5940,479,500
3/13/201321.6521.8021.5121.5830,192,800
3/12/201321.7621.8421.5421.7025,990,500
3/11/201321.7721.9821.6521.8829,120,000
3/8/201321.8421.9721.7721.8323,839,800
3/7/201321.7221.9721.6821.8037,385,300
3/6/201321.3021.7921.2421.7245,970,500
3/5/201320.8321.2520.8321.2232,830,800
3/4/201320.7420.7820.5820.7422,635,800
3/1/201320.7120.9020.5520.8324,176,900
2/28/201320.8921.0520.7420.8630,343,600
2/27/201320.6021.0220.4420.8925,191,500
2/26/201320.5420.7820.5020.6134,261,200
2/25/201321.0021.2020.6520.6637,391,300
2/22/201320.8120.9320.7220.9020,484,700
2/21/201321.0021.0220.7120.7633,011,100
2/20/201321.4921.6721.0721.1147,498,600
2/19/201321.0121.4820.9521.4645,592,400
2/15/201320.9421.0720.9220.9944,445,600
2/14/201320.8821.0020.5120.9967,172,000
2/13/201321.0021.1420.9321.1463,608,600
2/12/201321.2521.2720.9420.9746,469,600
2/11/201321.2421.3421.1521.2733,552,700
2/8/201321.1721.3021.1321.1623,058,600
2/7/201321.2121.2621.0021.1034,443,900
2/6/201321.0521.2220.9821.1927,852,200
2/5/201320.8821.2020.8821.0824,952,600
2/4/201320.8721.1320.7920.8232,061,600
2/1/201320.7320.9120.6020.8325,755,100
1/31/201320.6220.9020.5620.5729,997,900
1/30/201320.8620.8720.4020.5835,261,200
Trading Center