Cisco Systems Inc $23.21

up +0.18


17/4/2014 08:10 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
1/30/201320.8620.8720.4020.5835,261,200
1/29/201320.9820.9920.6520.7835,304,700
1/28/201321.2121.2621.0521.0630,439,500
1/25/201321.1021.2521.0521.1528,357,000
1/24/201320.8521.1020.8221.0247,257,400
1/23/201320.8920.8920.6120.6237,139,000
1/22/201320.9521.0020.6120.8735,957,200
1/18/201320.8521.0420.8121.0242,837,600
1/17/201320.7921.0320.7820.9541,951,300
1/16/201320.9121.1820.8821.0339,685,100
1/15/201320.9220.9920.7820.9829,550,900
1/14/201320.6820.9920.6520.9755,160,400
1/11/201320.4020.5120.3320.4823,424,700
1/10/201320.3520.4920.2920.4431,419,300
1/9/201320.2620.5420.2520.3030,380,400
1/8/201320.1820.3420.0820.3133,218,600
1/7/201320.3820.4220.1620.2930,791,200
1/4/201320.4120.6820.3920.4836,385,100
1/3/201320.4620.5020.3020.4550,609,800
1/2/201320.1220.3420.0120.3440,310,100
12/31/201219.3819.7619.3119.6532,393,600
12/28/201219.4919.6419.4219.4524,600,600
12/27/201219.8919.9119.4519.6535,286,600
12/26/201219.8320.0719.7519.9222,084,500
12/24/201219.8719.9619.7419.8312,550,700
12/21/201219.9520.0519.5919.9667,613,696
12/20/201220.2720.3320.1520.2429,944,700
12/19/201220.4220.5420.2420.2738,097,900
12/18/201220.1020.4220.0220.3841,967,900
12/17/201219.8820.1419.8020.1146,866,000
12/14/201219.7420.0019.6919.8640,804,800
12/13/201219.6919.8419.6019.7437,844,400
12/12/201219.8419.8919.6919.7338,701,400
12/11/201219.8520.0719.6719.7858,464,200
12/10/201219.3519.9019.3419.7962,865,000
12/7/201219.6019.7419.1619.3450,602,400
12/6/201219.2219.5019.2019.4835,837,100
12/5/201219.1619.4519.1419.2136,983,500
12/4/201219.0819.2019.0019.1734,315,700
12/3/201219.0219.1618.9519.0332,381,500
11/30/201219.0419.1318.8318.9145,203,100
11/29/201218.9819.1018.9219.0132,452,500
11/28/201218.8918.9618.5518.8341,265,200
11/27/201218.9019.1018.8418.9653,080,400
11/26/201218.7919.0718.5919.0634,609,600
11/23/201218.6018.8918.5318.8417,262,000
11/21/201218.3718.6218.2718.4830,479,800
11/20/201218.2918.3618.0718.3430,380,700
11/19/201218.2718.3418.1018.3040,616,300
11/16/201217.9318.0517.8017.9960,823,600
11/15/201217.7518.0817.7417.9455,892,300
11/14/201218.0518.2517.6217.6697,062,096
11/13/201216.7116.9416.6916.8572,206,096
11/12/201216.8617.0916.7516.8628,773,100
11/9/201216.7017.0316.6816.8243,089,900
11/8/201217.2217.3616.7816.8356,064,800
11/7/201217.4517.9017.0917.2149,611,600
11/6/201217.4417.7117.3517.4835,546,800
11/5/201217.3317.4417.2017.4022,191,400
11/2/201217.6417.6817.3117.3528,771,100
11/1/201217.1717.5817.0017.5132,486,100
10/31/201217.3817.4317.0117.1536,798,300
10/26/201217.2017.3917.1117.2931,189,100
10/25/201217.5317.5317.0717.2046,350,400
10/24/201218.0318.0817.2917.3861,969,200
10/23/201218.0018.1717.9418.0133,993,100
10/22/201218.1218.2318.0118.1926,335,500
10/19/201218.5818.6018.0018.0463,726,300
10/18/201218.6118.7518.5018.6140,273,200
10/17/201218.5718.8018.5018.7128,360,800
10/16/201218.6318.9118.5518.8528,580,100
10/15/201218.4918.6418.4118.5527,799,200
10/12/201218.2618.4618.2218.4127,102,200
10/11/201218.4718.4818.1518.2628,341,200
10/10/201218.8018.8018.2918.3142,091,200
10/9/201218.9319.0618.7618.8042,384,000
10/8/201218.9919.0818.8118.9024,172,900
10/5/201219.0419.1418.8018.8627,751,000
10/4/201219.0119.0518.8518.9029,737,600
10/3/201218.9619.1018.8818.9333,817,900
10/2/201219.0919.1418.7318.8734,712,500
10/1/201219.2319.4018.9419.0437,481,100
9/28/201219.0019.3619.0019.1061,124,700
9/27/201218.6818.8818.5518.8029,814,400
9/26/201218.6918.7518.3518.5830,273,700
9/25/201218.9518.9718.6318.6733,992,500
9/24/201218.8618.9818.6918.8132,181,400
9/21/201219.1519.2018.8918.9042,199,700
9/20/201219.0419.1118.9019.1125,119,300
9/19/201219.1819.2118.9519.1229,694,400
9/18/201219.0619.2719.0119.0545,481,400
9/17/201219.1619.3119.0619.1636,731,900
9/14/201219.3619.6919.3419.4946,352,200
9/13/201219.0619.5219.0219.3637,785,300
9/12/201219.1119.2719.0419.0828,488,500
9/11/201219.1219.2518.9319.0431,320,000
9/10/201219.4319.4719.1019.1540,050,700
9/7/201219.5519.6519.2519.5644,786,600
9/6/201219.0719.7519.0519.7359,444,000
9/5/201219.0019.1218.8718.9030,585,900
Trading Center