$28.35 +0.05 (%) Cisco Systems Inc - NASDAQ

Dec. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSCO historical data

Date Open High Low Close Volume
3/13/201421.8921.9221.5021.5242,144,410
3/12/201421.5321.9221.5321.8231,855,258
3/11/201421.8621.9321.5821.6134,645,658
3/10/201421.6321.8221.6021.6926,164,042
3/7/201421.9221.9421.6621.7333,180,970
3/6/201421.8821.9821.7521.8223,573,297
3/5/201421.9022.0521.8121.8728,206,193
3/4/201421.7821.8921.7021.8235,709,590
3/3/201421.5721.8221.4421.5737,295,927
2/28/201421.9722.1121.7021.8040,870,739
2/27/201421.8822.0521.8621.9225,804,236
2/26/201421.8422.0221.5521.9343,575,225
2/25/201422.1522.2221.7621.8445,400,603
2/24/201422.1922.3422.0022.1241,861,632
2/21/201422.3722.4522.1322.1331,485,147
2/20/201422.2422.4022.1622.3026,215,321
2/19/201422.3322.5622.2222.2829,339,087
2/18/201422.4922.5422.3322.4131,033,686
2/14/201422.2222.7722.2022.5664,580,952
2/13/201421.9922.2721.6822.27153,766,718
2/12/201422.6122.9222.5222.8570,052,969
2/11/201422.7822.8822.6722.7146,197,556
2/10/201422.6422.8822.5622.8345,305,882
2/7/201422.5222.7222.3022.6754,150,067
2/6/201422.0422.5821.9722.4949,598,524
2/5/201421.6922.0721.5821.9846,307,515
2/4/201421.5821.8221.4021.8046,628,558
2/3/201421.9321.9521.4621.5560,696,033
1/31/201421.6121.9921.6121.9143,341,195
1/30/201421.7721.9921.6321.9842,920,860
1/29/201421.6221.8421.6021.6535,410,890
1/28/201421.8822.0021.7021.7541,440,550
1/27/201421.7722.1121.7622.0060,539,669
1/24/201422.4022.5422.1722.2041,252,882
1/23/201422.6922.8522.4622.5637,030,454
1/22/201422.9122.9522.7822.8430,711,027
1/21/201422.9122.9522.6422.8333,424,737
1/17/201422.5822.7822.5822.7444,371,925
1/16/201422.8522.9122.6322.7838,925,362
1/15/201422.5023.0022.4222.7861,803,332
1/14/201422.3322.5222.2022.4144,303,004
1/13/201422.3922.8222.1422.1959,616,556
1/10/201422.2322.2821.9922.2230,321,787
1/9/201422.2922.3121.9222.0931,794,896
1/8/201422.2922.3622.1522.2938,363,526
1/7/201422.2622.4122.1522.3137,384,888
1/6/201421.9622.2321.9322.0134,160,810
1/3/201422.0922.1221.8321.9836,330,724
1/2/201422.1722.2921.9122.0044,387,713
12/31/201322.2522.4722.1522.4333,246,316
12/30/201322.0022.3322.0022.2527,713,912
12/27/201321.7922.0521.7822.0224,100,877
12/26/201321.7221.8821.7221.8017,067,392
12/24/201321.4621.7621.4421.6918,371,968
12/23/201321.2521.6321.2221.5741,245,933
12/20/201321.0721.2520.9621.1364,142,321
12/19/201321.0421.0820.7721.0736,669,506
12/18/201320.8821.0420.5221.0055,495,317
12/17/201320.7521.1320.6820.9245,343,332
12/16/201320.3420.7520.2520.6854,485,551
12/13/201320.5420.5820.2220.2451,889,614
12/12/201320.8220.8320.2620.5169,575,109
12/11/201320.9921.0120.6520.8866,074,985
12/10/201321.2821.3421.1521.2145,957,588
12/9/201321.2921.3321.2021.2241,432,870
12/6/201321.1221.3221.0721.2851,266,300
12/5/201321.2021.3020.8920.9161,782,051
12/4/201321.0921.3521.0721.2544,534,992
12/3/201321.0521.2621.0221.2652,499,711
12/2/201321.2921.3021.0621.0935,385,225
11/29/201321.3921.4421.2021.2525,043,707
11/27/201321.2921.3521.1521.2740,021,060
11/26/201321.3021.4121.0821.2148,629,279
11/25/201321.4521.5221.2721.2737,569,831
11/22/201321.4121.5021.3121.4641,104,992
11/21/201321.3621.4921.2521.4740,697,974
11/20/201321.4721.4721.2221.2344,305,728
11/19/201321.3121.5421.1221.4257,309,745
11/18/201321.6021.7221.2021.2966,008,941
11/15/201321.4621.6921.2621.5485,505,962
11/14/201320.9421.4420.7721.37243,255,407
11/13/201323.6024.0023.5124.0075,234,897
11/12/201323.4323.8423.4323.7338,031,125
11/11/201323.5023.5823.4023.4522,696,520
11/8/201323.2823.5223.0923.5130,893,268
11/7/201323.4123.5623.0723.1135,504,442
11/6/201323.2123.3723.0223.2848,257,796
11/5/201322.6123.2522.4223.0746,343,551
11/4/201322.5522.6422.4222.5828,616,959
11/1/201322.6622.6822.4022.5733,332,149
10/31/201322.6422.7122.4422.5634,498,901
10/30/201322.8722.9422.6622.7130,467,844
10/29/201322.6622.9322.5622.8330,080,623
10/28/201322.4022.5522.3122.5524,072,140
10/25/201322.5922.6322.3522.4634,253,447
10/24/201322.3422.4322.1022.3750,130,329
10/23/201322.6122.6422.2022.2649,021,438
10/22/201322.9923.0022.4222.6564,559,921
10/21/201323.1123.1122.8122.9334,594,575
10/18/201322.8623.1422.7622.9644,486,609
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center