Cisco Systems Inc $23.17

up +0.14


17/4/2014 02:13 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
4/11/201219.6820.0419.6220.0240,612,700
4/10/201219.9420.1019.5219.5544,897,900
4/9/201219.9720.1619.8719.9626,418,900
4/5/201220.1820.3720.0720.2230,616,200
4/4/201220.6420.7720.2520.3643,849,500
4/3/201221.1121.1920.6320.8264,107,700
4/2/201221.1421.3021.0521.1930,716,400
3/30/201221.1221.1920.9821.1535,675,200
3/29/201220.9621.2420.8521.0336,521,200
3/28/201220.8521.1120.7321.0839,840,500
3/27/201220.9321.0520.8820.9144,476,300
3/26/201220.7020.8620.6520.8429,100,900
3/23/201220.3420.5920.2520.5327,647,000
3/22/201220.3520.5720.2720.3832,213,100
3/21/201220.5620.6520.3520.5039,135,500
3/20/201220.0420.6420.0120.5761,659,600
3/19/201219.9420.2819.9420.1430,278,800
3/16/201220.0120.0519.9020.0356,366,900
3/15/201220.0620.2019.8019.9155,020,500
3/14/201220.1620.3820.0620.2041,192,800
3/13/201219.9020.2219.8920.2233,326,000
3/12/201219.8219.8819.6619.8326,319,400
3/9/201219.7319.8919.6819.8026,278,800
3/8/201219.5719.7819.5319.6836,655,500
3/7/201219.5019.5319.4019.4134,754,300
3/6/201219.4319.5319.3219.4836,744,100
3/5/201219.7319.7519.4619.6031,971,200
3/2/201219.8419.8919.7119.7627,450,300
3/1/201219.9119.9619.7419.8843,149,300
2/29/201220.1820.2019.8419.8846,235,600
2/28/201220.1620.2220.0220.2034,352,500
2/27/201219.9920.2619.9720.1737,170,200
2/24/201220.2720.3320.1120.1427,224,100
2/23/201220.0820.2519.9220.2330,009,900
2/22/201220.4120.4620.0520.1236,222,600
2/21/201220.3020.4920.1720.3641,223,800
2/17/201220.2020.3520.0020.2954,252,200
2/16/201219.9820.2719.9120.1942,558,800
2/15/201220.0920.2119.8519.9144,889,600
2/14/201219.9020.0719.8320.0731,859,500
2/13/201220.0120.0619.9020.0350,426,600
2/10/201219.7920.0619.7319.9063,115,200
2/9/201220.2320.4919.8720.00131,157,000
2/8/201220.2220.4520.0920.4391,349,104
2/7/201220.0920.3320.0020.2061,427,300
2/6/201220.0420.2019.9220.1937,141,800
2/3/201219.9920.2019.9120.0954,490,900
2/2/201219.8319.9819.8019.8036,412,700
2/1/201219.8419.9519.7019.8057,083,900
1/31/201219.6919.7319.4419.6540,629,500
1/30/201219.4019.6319.2719.5631,384,800
1/27/201219.5819.6919.3619.5643,541,100
1/26/201219.9719.9919.7119.8336,827,200
1/25/201219.8019.8719.4819.8337,213,300
1/24/201219.7519.8619.5619.8230,831,100
1/23/201219.8520.0719.5619.8350,013,600
1/20/201219.7519.9319.6719.9242,052,600
1/19/201219.6819.9519.6019.7952,482,100
1/18/201219.3719.6319.3319.5456,573,400
1/17/201219.2319.3219.1119.3140,409,200
1/13/201219.0119.1718.8819.0632,145,200
1/12/201219.1219.2018.9619.1531,101,700
1/11/201218.9419.1418.8719.0732,482,200
1/10/201219.0819.2518.7718.8345,488,300
1/9/201218.8719.1018.7918.9737,811,400
1/6/201218.9519.0018.8318.8527,797,600
1/5/201218.9319.0018.6718.9237,865,600
1/4/201218.4419.0018.3518.9952,932,900
1/3/201218.5518.8618.4818.6341,240,200
12/30/201118.1918.2918.0518.0820,780,000
12/29/201118.1518.2718.1418.2517,641,200
12/28/201118.5218.5918.1118.1626,741,400
12/27/201118.4818.6418.4618.5822,939,300
12/23/201118.1518.4918.1318.4723,347,800
12/22/201118.0118.2217.9718.1337,604,400
12/21/201118.2318.3517.8217.9257,677,600
12/20/201117.9218.4817.9118.4144,835,100
12/19/201117.9618.0117.6217.6939,711,500
12/16/201118.1918.5317.9417.9494,965,696
12/15/201118.1718.2517.9318.0439,810,800
12/14/201118.4618.5017.8817.9859,677,000
12/13/201118.5718.8518.3418.4748,006,900
12/12/201118.6218.7018.2618.5344,118,500
12/9/201118.5818.9618.4918.8844,022,700
12/8/201118.8719.0718.4518.5747,302,700
12/7/201118.7619.0518.5718.9954,878,200
12/6/201118.7818.8918.7118.7329,138,000
12/5/201118.8418.8918.6618.7943,530,100
12/2/201118.6818.9818.5318.5546,255,300
12/1/201118.6818.7218.3218.5841,444,400
11/30/201118.2418.7918.1618.6474,536,600
11/29/201118.0118.1517.6617.6853,298,600
11/28/201117.9218.1017.8418.0145,999,100
11/25/201117.2517.8017.2217.5024,466,200
11/23/201117.7217.8017.4017.4147,641,800
11/22/201117.9018.1317.7017.9239,707,800
11/21/201118.1318.3117.7818.0054,365,700
11/18/201118.4618.6318.2218.4238,222,200
11/17/201118.8018.8218.2218.4855,373,700
11/16/201118.9519.1518.7718.8054,567,500
Trading Center