Cisco Systems Inc $24.71

down -0.26


23/9/2014 01:20 PM  |  NASDAQ : CSCO  
Industries : Computer Hardware / Networking & Communication Devices
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSCO historical data

Date Open High Low Close Volume
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
10/17/201322.8022.8822.4222.7869,374,311
10/16/201323.2223.3022.8123.0040,483,038
10/15/201323.3623.4223.1723.1826,205,212
10/14/201323.1623.3623.0723.3429,103,136
10/11/201323.0223.3822.9723.2827,773,822
10/10/201322.7023.0822.6023.0138,826,052
10/9/201322.6622.7622.2922.5045,438,315
10/8/201322.9722.9722.6222.6431,865,739
10/7/201322.7623.0422.6322.8929,577,899
10/4/201322.9623.0922.8523.0233,609,079
10/3/201323.2423.3522.9423.0138,161,128
10/2/201323.1023.3623.0123.3240,084,672
10/1/201323.3323.4823.2023.2430,137,572
9/30/201323.1223.5323.0223.4340,335,731
9/27/201323.3523.5523.0523.3382,455,460
9/26/201324.3024.3623.6923.7754,586,540
9/25/201324.1924.5524.1224.4326,563,702
9/24/201324.1424.3223.9424.1429,762,311
9/23/201324.3824.4524.1124.2826,912,170
9/20/201324.7324.7524.4324.5137,420,375
9/19/201324.5024.7524.4224.6240,092,098
9/18/201324.3324.8024.3024.8029,541,235
9/17/201324.3924.5524.3024.3719,999,495
9/16/201324.4324.4724.1324.3832,669,920
9/13/201324.3324.4124.2024.3218,512,274
9/12/201324.4224.4524.2424.2922,339,950
9/11/201324.2024.4124.1824.3825,154,459
9/10/201324.0324.2524.0024.1629,305,576
9/9/201323.6123.9823.5823.9222,744,618
9/6/201323.8223.8423.3923.5528,616,525
9/5/201323.8123.8423.5423.6923,926,392
9/4/201323.5223.9223.5023.7727,443,823
9/3/201323.5823.7723.4623.4831,877,566
8/30/201323.4623.5523.2223.3135,249,290
8/29/201323.4723.7523.4523.4526,606,434
8/28/201323.5523.5823.3823.4528,038,094
8/27/201323.7223.7923.4423.4939,768,652
8/26/201323.8424.0523.7623.8335,708,491
8/23/201324.0724.1723.8423.8641,268,535
8/22/201324.0824.2223.9624.0124,326,800
8/21/201324.3624.4824.0524.0733,400,180
8/20/201324.2824.5624.2224.3243,650,196
8/19/201324.3224.6624.2524.2739,636,913
8/16/201324.5324.6624.2524.2742,426,174
8/15/201324.3924.8324.2824.49130,110,058
8/14/201326.4526.4525.9726.3877,049,321
8/13/201326.4526.4826.0726.3236,465,993
8/12/201325.8626.4525.8526.3432,103,551
8/9/201326.3026.3525.8626.0527,312,054
8/8/201326.2726.3226.1826.2620,512,420
8/7/201326.3126.4926.1226.1233,489,573
8/6/201326.4126.4226.0626.2126,095,394
8/5/201326.1126.4226.1126.3128,705,410
8/2/201325.8026.1925.7326.1926,496,621
8/1/201325.7925.9325.6525.8923,329,997
7/31/201325.8025.8925.5525.5930,711,452
7/30/201325.4626.0425.4225.6745,350,667
7/29/201325.3625.4725.2325.3317,843,717
7/26/201325.2525.5025.2325.5019,946,804
7/25/201325.6025.6225.3125.5031,482,645
7/24/201325.8425.9925.4525.5927,332,657
7/23/201325.7025.7725.4925.5627,962,216
7/22/201326.0026.0425.4825.7230,420,308
7/19/201325.8626.0025.6225.8239,224,185
7/18/201325.8726.1525.7325.8633,000,015
7/17/201325.8025.8625.6025.7222,080,747
7/16/201325.8625.9925.6325.7126,336,516
Trading Center