$27.43 +0.15 (%) Cisco Systems Inc - NASDAQ

Nov. 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
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
7/15/201325.7825.9925.6425.9326,880,510
7/12/201325.8525.9525.6625.9428,410,005
7/11/201325.6225.9325.5725.8745,945,171
7/10/201325.0725.5625.0625.4137,757,716
7/9/201324.7625.2024.7425.1646,106,700
7/8/201324.6624.7524.3924.6334,670,562
7/5/201324.6424.6624.2524.5719,987,806
7/3/201324.3624.8424.2724.5924,774,963
7/2/201324.2424.6424.2224.3231,098,675
7/1/201324.4224.8324.3124.3433,681,550
6/28/201324.4324.6124.3024.3435,576,332
6/27/201324.4724.7124.4624.6327,115,364
6/26/201324.3024.4524.1824.3932,722,839
6/25/201324.3124.4423.9924.0141,341,710
6/24/201324.3224.4724.0424.0635,973,155
6/21/201324.3824.6224.2124.4862,053,278
6/20/201324.4824.7324.3024.4447,758,974
6/19/201324.7824.9624.6824.6829,474,648
6/18/201324.7224.9824.7024.8234,941,870
6/17/201324.2624.9624.2324.7046,042,721
6/14/201324.3124.5024.0824.0929,842,213
6/13/201323.9324.4023.8824.3527,240,075
6/12/201324.2224.3123.9823.9929,985,664
6/11/201324.1324.4524.0524.0728,060,497
6/10/201324.5724.6724.2824.3633,779,401
6/7/201324.6224.7824.3824.4942,730,615
6/6/201324.4824.6924.2424.5544,833,668
6/5/201324.2724.6424.2124.3245,744,144
6/4/201324.2724.6024.0324.3630,629,616
6/3/201324.2624.5024.0324.3830,815,299
5/31/201324.2024.5324.0824.1240,885,722
5/30/201324.1524.6824.0224.3745,165,939
5/29/201323.7124.2423.7024.1237,314,101
5/28/201323.8124.1223.6923.8940,025,413
5/24/201323.3923.6623.3123.5325,038,918
5/23/201323.1223.6123.0623.5144,377,023
5/22/201324.0024.0223.2523.3446,841,932
5/21/201323.8924.0623.5924.0148,141,152
5/20/201323.9023.9723.6423.9554,637,200
5/17/201323.8524.2523.7024.2478,572,509
5/16/201323.5124.2423.3623.89201,626,425
5/15/201321.2521.2921.1221.2155,412,888
5/14/201321.2121.4221.1521.2738,494,264
5/13/201321.1421.2821.0521.2735,347,148
5/10/201320.8321.1020.8221.1026,932,211
5/9/201320.7220.9520.6220.8325,790,132
5/8/201320.4020.7620.4020.7237,413,419
5/7/201320.6820.7120.2920.3855,003,310
5/6/201320.8720.9220.7420.8131,322,097
5/3/201320.9320.9620.7620.8341,964,381
5/2/201320.4720.7520.4420.7354,871,858
5/1/201320.8320.9020.3520.3844,781,860
4/30/201320.9921.2520.8020.9237,778,467
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center