Cisco Systems Inc $25.63

down 0.00


30/7/2014 04:00 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
12/26/201219.8320.0719.7519.9222,084,485
12/24/201219.8719.9619.7419.8312,550,685
12/21/201219.9520.0519.5919.9667,613,700
12/20/201220.2720.3320.1520.2429,944,699
12/19/201220.4220.5420.2420.2738,097,851
12/18/201220.1020.4220.0220.3841,967,904
12/17/201219.8820.1419.8020.1146,866,023
12/14/201219.7420.0019.6919.8640,804,837
12/13/201219.6919.8419.6019.7437,844,395
12/12/201219.8419.8919.6919.7338,701,387
12/11/201219.8520.0719.6719.7858,464,166
12/10/201219.3519.9019.3419.7962,864,989
12/7/201219.6019.7419.1619.3450,602,443
12/6/201219.2219.5019.2019.4835,837,076
12/5/201219.1619.4519.1419.2136,983,476
12/4/201219.0819.2019.0019.1734,315,694
12/3/201219.0219.1618.9519.0332,381,498
11/30/201219.0419.1318.8318.9145,203,054
11/29/201218.9819.1018.9219.0132,452,515
11/28/201218.8918.9618.5518.8341,265,152
11/27/201218.9019.1018.8418.9653,080,382
11/26/201218.7919.0718.5919.0634,609,553
11/23/201218.6018.8918.5318.8417,262,013
11/21/201218.3718.6218.2718.4830,479,820
11/20/201218.2918.3618.0718.3430,380,699
11/19/201218.2718.3418.1018.3040,616,346
11/16/201217.9318.0517.8017.9960,823,625
11/15/201217.7518.0817.7417.9455,892,312
11/14/201218.0518.2517.6217.6697,062,101
11/13/201216.7116.9416.6916.8572,206,117
11/12/201216.8617.0916.7516.8628,773,104
11/9/201216.7017.0316.6816.8243,089,923
11/8/201217.2217.3616.7816.8356,064,779
11/7/201217.4517.9017.0917.2149,611,632
11/6/201217.4417.7117.3517.4835,546,811
11/5/201217.3317.4417.2017.4022,191,379
11/2/201217.6417.6817.3117.3528,771,081
11/1/201217.1717.5817.0017.5132,486,083
10/31/201217.3817.4317.0117.1536,798,251
10/26/201217.2017.3917.1117.2931,189,060
10/25/201217.5317.5317.0717.2046,350,437
10/24/201218.0318.0817.2917.3861,969,166
10/23/201218.0018.1717.9418.0133,993,063
10/22/201218.1218.2318.0118.1926,335,454
10/19/201218.5818.6018.0018.0463,726,266
10/18/201218.6118.7518.5018.6140,273,159
10/17/201218.5718.8018.5018.7128,360,764
10/16/201218.6318.9118.5518.8528,580,119
10/15/201218.4918.6418.4118.5527,799,236
10/12/201218.2618.4618.2218.4127,102,171
10/11/201218.4718.4818.1518.2628,341,169
10/10/201218.8018.8018.2918.3142,091,215
10/9/201218.9319.0618.7618.8042,384,003
10/8/201218.9919.0818.8118.9024,172,916
10/5/201219.0419.1418.8018.8627,751,005
10/4/201219.0119.0518.8518.9029,737,616
10/3/201218.9619.1018.8818.9333,817,912
10/2/201219.0919.1418.7318.8734,712,533
10/1/201219.2319.4018.9419.0437,481,053
9/28/201219.0019.3619.0019.1061,124,653
9/27/201218.6818.8818.5518.8029,814,408
9/26/201218.6918.7518.3518.5830,273,693
9/25/201218.9518.9718.6318.6733,992,452
9/24/201218.8618.9818.6918.8132,181,414
9/21/201219.1519.2018.8918.9042,199,738
9/20/201219.0419.1118.9019.1125,119,268
9/19/201219.1819.2118.9519.1229,694,442
9/18/201219.0619.2719.0119.0545,481,355
9/17/201219.1619.3119.0619.1636,731,922
9/14/201219.3619.6919.3419.4946,352,168
9/13/201219.0619.5219.0219.3637,785,315
9/12/201219.1119.2719.0419.0828,488,525
9/11/201219.1219.2518.9319.0431,320,044
9/10/201219.4319.4719.1019.1540,050,688
9/7/201219.5519.6519.2519.5644,786,564
9/6/201219.0719.7519.0519.7359,444,047
9/5/201219.0019.1218.8718.9030,585,934
9/4/201218.9919.1418.8019.0027,008,472
8/31/201219.1019.2518.9219.0838,503,380
8/30/201219.0819.0818.8318.9024,683,846
8/29/201219.2219.2619.0019.2029,766,787
8/28/201219.3119.3519.1619.2230,469,793
8/27/201219.2419.3719.1419.3632,092,449
8/24/201219.0419.2418.9319.2032,440,259
8/23/201219.1519.3919.0419.1337,601,013
8/22/201219.0719.2218.9619.2247,550,007
8/21/201219.0019.2718.9819.1645,522,240
8/20/201219.0019.1518.8018.9439,389,827
8/17/201219.0319.2318.9619.0655,706,695
8/16/201218.6319.1418.5719.02152,184,023
8/15/201217.1517.5317.1217.3563,234,907
8/14/201217.4017.4017.1117.1740,256,544
8/13/201217.5417.5917.2317.3433,824,013
8/10/201217.4917.5617.3017.5438,278,462
8/9/201217.6117.7917.4817.7061,058,459
8/8/201217.0417.1616.8617.1624,823,793
8/7/201216.8417.2116.8117.1441,694,638
8/6/201216.4916.8316.4616.6932,129,693
8/3/201216.0816.4415.9716.3540,928,221
8/2/201215.8016.1115.6515.7447,431,472
Trading Center