Cisco Systems Inc $25.23

down -0.40


31/7/2014 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
8/2/201215.8016.1115.6515.7447,431,472
8/1/201216.0116.0715.7615.9847,401,078
7/31/201215.8716.1115.8515.9533,962,244
7/30/201215.7116.0715.6715.8736,369,030
7/27/201215.5115.7615.3015.6940,308,363
7/26/201215.7015.7815.3515.3855,947,100
7/25/201215.2015.5614.9615.4261,477,857
7/24/201215.7515.7515.0015.12101,815,932
7/23/201216.0616.1515.9316.0740,089,941
7/20/201216.5816.7416.3516.3636,051,323
7/19/201216.7316.8016.5916.6830,428,470
7/18/201216.2516.7616.2016.7033,896,075
7/17/201216.3716.3715.9416.2330,993,823
7/16/201216.2116.2516.0216.1926,437,837
7/13/201215.9916.3715.9816.3124,553,968
7/12/201216.1616.2415.9615.9870,090,158
7/11/201216.4016.5916.2616.3845,508,922
7/10/201216.7616.7816.3316.4135,584,015
7/9/201216.7316.7716.5916.6525,581,319
7/6/201216.8816.9416.6716.7727,190,755
7/5/201216.9917.0316.8816.9426,300,776
7/3/201217.0217.2317.0117.1515,823,670
7/2/201217.1117.1616.9617.0820,020,591
6/29/201216.7917.1716.7317.1751,020,155
6/28/201216.6316.6316.2216.4856,591,318
6/27/201216.8716.9616.6416.7343,506,962
6/26/201216.9716.9916.6516.8231,871,596
6/25/201217.0117.0316.7816.9433,220,413
6/22/201216.9817.1916.9517.1346,489,633
6/21/201217.5117.5516.8716.9344,128,788
6/20/201217.3717.6317.3017.5146,247,558
6/19/201217.2817.3617.1117.1841,828,144
6/18/201217.0817.2517.0317.1435,403,523
6/15/201216.9717.1716.9317.1042,611,022
6/14/201216.6817.0416.6016.9239,582,973
6/13/201216.7416.8516.5616.6639,122,800
6/12/201216.5716.8416.5116.7932,713,457
6/11/201216.8716.8916.4516.4831,131,582
6/8/201216.5616.7816.4916.7329,774,055
6/7/201216.8816.9216.5316.5834,271,359
6/6/201216.2916.6916.2316.6933,226,034
6/5/201216.0616.2815.9816.1234,650,033
6/4/201215.9816.1315.9216.1129,750,741
6/1/201216.0816.1515.9415.9648,496,285
5/31/201216.3616.5216.2616.3351,975,483
5/30/201216.4616.4816.3516.3936,489,870
5/29/201216.5116.6416.3916.5937,092,111
5/25/201216.4616.5616.3216.3341,844,792
5/24/201216.6916.7016.3516.3952,604,223
5/23/201216.5616.7616.4316.6942,459,136
5/22/201216.6616.8216.6216.7343,016,431
5/21/201216.5116.7016.3716.6737,632,738
5/18/201216.6116.6416.3716.4757,521,858
5/17/201216.6916.8016.5516.5541,625,010
5/16/201216.8316.8916.6116.6957,803,782
5/15/201216.7416.7616.5116.5466,147,940
5/14/201216.4016.8316.3716.7157,502,189
5/11/201216.7616.9916.5016.5175,215,296
5/10/201217.1717.3216.7616.81198,450,536
5/9/201218.5818.8918.4818.7878,274,068
5/8/201218.9018.9018.6218.7152,277,917
5/7/201219.0219.2619.0019.0834,077,286
5/4/201219.5219.5319.0319.1241,737,248
5/3/201219.9219.9519.6519.7229,629,109
5/2/201219.9119.9419.6319.8432,170,036
5/1/201220.1120.1619.9819.9831,765,923
4/30/201219.8520.1719.8220.1636,405,468
4/27/201219.6420.0319.5819.9847,506,436
4/26/201219.4819.6719.3719.6043,039,620
4/25/201219.5919.6919.2719.4948,462,443
4/24/201219.7619.8519.3519.4267,526,570
4/23/201219.7719.7819.5819.6827,407,012
4/20/201219.9320.0419.8419.9134,259,698
4/19/201220.0220.3119.7819.9134,592,986
4/18/201219.9520.1519.8820.0627,563,369
4/17/201219.8120.1519.7520.0828,779,665
4/16/201219.9219.9619.5719.7335,250,893
4/13/201220.0220.0419.7919.8527,910,857
4/12/201220.0920.2819.9820.0632,047,552
4/11/201219.6820.0419.6220.0240,612,745
4/10/201219.9420.1019.5219.5544,897,937
4/9/201219.9720.1619.8719.9626,418,904
4/5/201220.1820.3720.0720.2230,616,155
4/4/201220.6420.7720.2520.3643,849,468
4/3/201221.1121.1920.6320.8264,107,723
4/2/201221.1421.3021.0521.1930,716,442
3/30/201221.1221.1920.9821.1535,675,182
3/29/201220.9621.2420.8521.0336,521,150
3/28/201220.8521.1120.7321.0839,840,538
3/27/201220.9321.0520.8820.9144,476,323
3/26/201220.7020.8620.6520.8429,100,860
3/23/201220.3420.5920.2520.5327,646,958
3/22/201220.3520.5720.2720.3832,213,127
3/21/201220.5620.6520.3520.5039,135,454
3/20/201220.0420.6420.0120.5761,659,559
3/19/201219.9420.2819.9420.1430,278,764
3/16/201220.0120.0519.9020.0356,366,857
3/15/201220.0620.2019.8019.9155,020,542
3/14/201220.1620.3820.0620.2041,192,828
3/13/201219.9020.2219.8920.2233,325,974
Trading Center