CISCO SYSTEMS $23.53

up +0.02


24/5/2013 04:24 PM  |  NASDAQ : CSCO  |  Industries : Manufacturing / Computer and Peripheral Equipment Manufacturing
Type:

CSCO historical data

Date Open High Low Close Volume
3/13/2012 19.90 20.22 19.89 20.22 332908
3/12/2012 19.82 19.88 19.66 19.83 263162
3/9/2012 19.73 19.89 19.68 19.80 262744
3/8/2012 19.57 19.78 19.53 19.68 366437
3/7/2012 19.50 19.53 19.40 19.41 347514
3/6/2012 19.43 19.53 19.32 19.48 367423
3/5/2012 19.73 19.75 19.46 19.60 319713
3/2/2012 19.84 19.89 19.71 19.76 274496
3/1/2012 19.91 19.96 19.74 19.88 431180
2/29/2012 20.18 20.20 19.84 19.88 462298
2/28/2012 20.16 20.22 20.02 20.20 343491
2/27/2012 19.99 20.26 19.97 20.17 371556
2/24/2012 20.27 20.33 20.11 20.14 272205
2/23/2012 20.08 20.25 19.92 20.23 300080
2/22/2012 20.41 20.46 20.05 20.12 362192
2/21/2012 20.30 20.49 20.17 20.36 412229
2/17/2012 20.20 20.35 20.00 20.29 542497
2/16/2012 19.98 20.27 19.91 20.19 425585
2/15/2012 20.09 20.21 19.85 19.91 448807
2/14/2012 19.90 20.07 19.83 20.07 318540
2/13/2012 20.01 20.06 19.90 20.03 504121
2/10/2012 19.79 20.06 19.73 19.90 631035
2/9/2012 20.23 20.49 19.87 20.00 1311394
2/8/2012 20.22 20.45 20.09 20.43 910522
2/7/2012 20.09 20.33 20.00 20.20 614224
2/6/2012 20.04 20.20 19.92 20.19 371289
2/3/2012 19.99 20.20 19.91 20.09 544636
2/2/2012 19.83 19.98 19.80 19.80 364052
2/1/2012 19.84 19.95 19.70 19.80 570748
1/31/2012 19.69 19.73 19.44 19.65 407553
1/30/2012 19.40 19.63 19.27 19.56 313705
1/27/2012 19.58 19.69 19.36 19.56 435396
1/26/2012 19.97 19.99 19.71 19.83 368185
1/25/2012 19.80 19.87 19.48 19.83 372050
1/24/2012 19.75 19.86 19.56 19.82 308285
1/23/2012 19.85 20.07 19.56 19.83 500131
1/20/2012 19.75 19.93 19.67 19.92 420467
1/19/2012 19.68 19.95 19.60 19.79 524703
1/18/2012 19.37 19.63 19.33 19.54 565444
1/17/2012 19.23 19.32 19.11 19.31 404028
1/13/2012 19.01 19.17 18.88 19.06 321437
1/12/2012 19.12 19.20 18.96 19.15 310904
1/11/2012 18.94 19.14 18.87 19.07 324718
1/10/2012 19.08 19.25 18.77 18.83 454763
1/9/2012 18.87 19.10 18.79 18.97 377890
1/6/2012 18.95 19.00 18.83 18.85 277969
1/5/2012 18.93 19.00 18.67 18.92 378653
1/4/2012 18.44 19.00 18.35 18.99 529277
1/3/2012 18.55 18.86 18.48 18.63 412366
12/30/2011 18.19 18.29 18.05 18.08 207750
12/29/2011 18.15 18.27 18.14 18.25 176401
12/28/2011 18.52 18.59 18.11 18.16 267406
12/27/2011 18.48 18.64 18.46 18.58 229324
12/23/2011 18.15 18.49 18.13 18.47 233417
12/22/2011 18.01 18.22 17.97 18.13 375997
12/21/2011 18.23 18.35 17.82 17.92 576535
12/20/2011 17.92 18.48 17.91 18.41 448255
12/19/2011 17.96 18.01 17.62 17.69 396821
12/16/2011 18.19 18.53 17.94 17.94 949636
12/15/2011 18.17 18.25 17.93 18.04 397870
12/14/2011 18.46 18.50 17.88 17.98 596710
12/13/2011 18.57 18.85 18.34 18.47 479797
12/12/2011 18.62 18.70 18.26 18.53 441183
12/9/2011 18.58 18.96 18.49 18.88 440187
12/8/2011 18.87 19.07 18.45 18.57 472988
12/7/2011 18.76 19.05 18.57 18.99 548768
12/6/2011 18.78 18.89 18.71 18.73 291362
12/5/2011 18.84 18.89 18.66 18.79 435285
12/2/2011 18.68 18.98 18.53 18.55 462492
12/1/2011 18.68 18.72 18.32 18.58 414384
11/30/2011 18.24 18.79 18.16 18.64 745328
11/29/2011 18.01 18.15 17.66 17.68 532968
11/28/2011 17.92 18.10 17.84 18.01 459922
11/25/2011 17.25 17.80 17.22 17.50 244662
11/23/2011 17.72 17.80 17.40 17.41 476360
11/22/2011 17.90 18.13 17.70 17.92 396979
11/21/2011 18.13 18.31 17.78 18.00 543571
11/18/2011 18.46 18.63 18.22 18.42 382196
11/17/2011 18.80 18.82 18.22 18.48 553610
11/16/2011 18.95 19.15 18.77 18.80 545611
11/15/2011 18.81 19.19 18.79 19.12 455643
11/14/2011 18.95 19.10 18.86 18.94 466507
11/11/2011 18.79 19.15 18.76 19.02 805433
11/10/2011 18.69 18.91 18.42 18.61 1480581
11/9/2011 18.04 18.04 17.44 17.61 799031
11/8/2011 18.15 18.34 17.96 18.31 504143
11/7/2011 18.00 18.24 17.79 18.01 444752
11/4/2011 18.08 18.10 17.75 18.03 398066
11/3/2011 17.98 18.20 17.71 18.18 395648
11/2/2011 17.74 17.94 17.59 17.85 389862
11/1/2011 18.05 18.05 17.53 17.59 678145
10/31/2011 18.34 18.55 18.21 18.53 507018
10/28/2011 18.28 18.60 18.21 18.56 477361
10/27/2011 18.04 18.58 17.99 18.44 1057128
10/26/2011 17.76 17.89 17.30 17.61 447766
10/25/2011 17.54 17.74 17.49 17.62 440392
10/24/2011 17.38 17.67 17.26 17.54 377925
10/21/2011 17.33 17.60 17.19 17.38 461769
10/20/2011 17.20 17.26 16.80 17.19 397397
10/19/2011 17.40 17.54 17.05 17.16 358292
Marketplace
Trading Center