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
9/4/201218.9919.1418.8019.0027,008,500
8/31/201219.1019.2518.9219.0838,503,400
8/30/201219.0819.0818.8318.9024,683,800
8/29/201219.2219.2619.0019.2029,766,800
8/28/201219.3119.3519.1619.2230,469,800
8/27/201219.2419.3719.1419.3632,092,400
8/24/201219.0419.2418.9319.2032,440,300
8/23/201219.1519.3919.0419.1337,601,000
8/22/201219.0719.2218.9619.2247,550,000
8/21/201219.0019.2718.9819.1645,522,200
8/20/201219.0019.1518.8018.9439,389,800
8/17/201219.0319.2318.9619.0655,706,700
8/16/201218.6319.1418.5719.02152,184,000
8/15/201217.1517.5317.1217.3563,234,900
8/14/201217.4017.4017.1117.1740,256,500
8/13/201217.5417.5917.2317.3433,824,000
8/10/201217.4917.5617.3017.5438,278,500
8/9/201217.6117.7917.4817.7061,058,500
8/8/201217.0417.1616.8617.1624,823,800
8/7/201216.8417.2116.8117.1441,694,600
8/6/201216.4916.8316.4616.6932,129,700
8/3/201216.0816.4415.9716.3540,928,200
8/2/201215.8016.1115.6515.7447,431,500
8/1/201216.0116.0715.7615.9847,401,100
7/31/201215.8716.1115.8515.9533,962,200
7/30/201215.7116.0715.6715.8736,369,000
7/27/201215.5115.7615.3015.6940,308,400
7/26/201215.7015.7815.3515.3855,947,100
7/25/201215.2015.5614.9615.4261,477,900
7/24/201215.7515.7515.0015.12101,816,000
7/23/201216.0616.1515.9316.0740,089,900
7/20/201216.5816.7416.3516.3636,051,300
7/19/201216.7316.8016.5916.6830,428,500
7/18/201216.2516.7616.2016.7033,896,100
7/17/201216.3716.3715.9416.2330,993,800
7/16/201216.2116.2516.0216.1926,437,800
7/13/201215.9916.3715.9816.3124,554,000
7/12/201216.1616.2415.9615.9870,090,200
7/11/201216.4016.5916.2616.3845,508,900
7/10/201216.7616.7816.3316.4135,584,000
7/9/201216.7316.7716.5916.6525,581,300
7/6/201216.8816.9416.6716.7727,190,800
7/5/201216.9917.0316.8816.9426,300,800
7/3/201217.0217.2317.0117.1515,823,700
7/2/201217.1117.1616.9617.0820,020,600
6/29/201216.7917.1716.7317.1751,020,200
6/28/201216.6316.6316.2216.4856,591,300
6/27/201216.8716.9616.6416.7343,507,000
6/26/201216.9716.9916.6516.8231,871,600
6/25/201217.0117.0316.7816.9433,220,400
6/22/201216.9817.1916.9517.1346,489,600
6/21/201217.5117.5516.8716.9344,128,800
6/20/201217.3717.6317.3017.5146,247,600
6/19/201217.2817.3617.1117.1841,828,100
6/18/201217.0817.2517.0317.1435,403,500
6/15/201216.9717.1716.9317.1042,611,000
6/14/201216.6817.0416.6016.9239,583,000
6/13/201216.7416.8516.5616.6639,122,800
6/12/201216.5716.8416.5116.7932,713,500
6/11/201216.8716.8916.4516.4831,131,600
6/8/201216.5616.7816.4916.7329,774,100
6/7/201216.8816.9216.5316.5834,271,400
6/6/201216.2916.6916.2316.6933,226,000
6/5/201216.0616.2815.9816.1234,650,000
6/4/201215.9816.1315.9216.1129,750,700
6/1/201216.0816.1515.9415.9648,496,300
5/31/201216.3616.5216.2616.3351,975,500
5/30/201216.4616.4816.3516.3936,489,900
5/29/201216.5116.6416.3916.5937,092,100
5/25/201216.4616.5616.3216.3341,844,800
5/24/201216.6916.7016.3516.3952,604,200
5/23/201216.5616.7616.4316.6942,459,100
5/22/201216.6616.8216.6216.7343,016,400
5/21/201216.5116.7016.3716.6737,632,700
5/18/201216.6116.6416.3716.4757,521,900
5/17/201216.6916.8016.5516.5541,625,000
5/16/201216.8316.8916.6116.6957,803,800
5/15/201216.7416.7616.5116.5466,147,900
5/14/201216.4016.8316.3716.7157,502,200
5/11/201216.7616.9916.5016.5175,215,296
5/10/201217.1717.3216.7616.81198,451,008
5/9/201218.5818.8918.4818.7878,274,096
5/8/201218.9018.9018.6218.7152,277,900
5/7/201219.0219.2619.0019.0834,077,300
5/4/201219.5219.5319.0319.1241,737,200
5/3/201219.9219.9519.6519.7229,629,100
5/2/201219.9119.9419.6319.8432,170,000
5/1/201220.1120.1619.9819.9831,765,900
4/30/201219.8520.1719.8220.1636,405,500
4/27/201219.6420.0319.5819.9847,506,400
4/26/201219.4819.6719.3719.6043,039,600
4/25/201219.5919.6919.2719.4948,462,400
4/24/201219.7619.8519.3519.4267,526,600
4/23/201219.7719.7819.5819.6827,407,000
4/20/201219.9320.0419.8419.9134,259,700
4/19/201220.0220.3119.7819.9134,593,000
4/18/201219.9520.1519.8820.0627,563,400
4/17/201219.8120.1519.7520.0828,779,700
4/16/201219.9219.9619.5719.7335,250,900
4/13/201220.0220.0419.7919.8527,910,900
Trading Center