CISCO SYSTEMS $23.34

down -0.67


22/5/2013 04:22 PM  |  NASDAQ : CSCO  |  Industries : Manufacturing / Computer and Peripheral Equipment Manufacturing
Type:

CSCO historical data

Date Open High Low Close Volume
10/17/2011 17.37 17.47 17.02 17.17 376086
10/14/2011 17.54 17.67 17.35 17.55 438522
10/13/2011 17.17 17.43 17.17 17.42 442343
10/12/2011 17.13 17.40 17.01 17.25 702555
10/11/2011 17.00 17.10 16.86 16.99 536820
10/10/2011 16.91 17.14 16.85 17.09 489146
10/7/2011 16.76 16.94 16.50 16.66 583739
10/6/2011 16.21 16.76 16.17 16.75 747558
10/5/2011 15.57 16.52 15.50 16.16 1197923
10/4/2011 14.95 15.62 14.93 15.58 808286
10/3/2011 15.30 15.47 15.17 15.19 792028
9/30/2011 15.63 15.77 15.48 15.50 504473
9/29/2011 16.09 16.25 15.53 15.85 595141
9/28/2011 16.18 16.36 15.81 15.84 479678
9/27/2011 16.16 16.36 15.97 16.07 648837
9/26/2011 15.65 16.02 15.50 15.99 532060
9/23/2011 15.16 15.84 15.12 15.61 660976
9/22/2011 15.49 15.71 14.96 15.33 921517
9/21/2011 16.53 16.60 15.83 15.84 707968
9/20/2011 16.45 16.67 16.33 16.53 488324
9/19/2011 16.45 16.58 16.16 16.51 421384
9/16/2011 16.72 16.84 16.53 16.62 622921
9/15/2011 16.47 16.70 16.32 16.67 476376
9/14/2011 16.39 16.66 16.31 16.33 794331
9/13/2011 16.08 16.50 15.94 16.35 826227
9/12/2011 15.55 16.10 15.55 16.09 539373
9/9/2011 16.15 16.18 15.72 15.82 789918
9/8/2011 15.85 16.45 15.82 16.29 1037653
9/7/2011 15.42 15.91 15.41 15.88 584500
9/6/2011 15.10 15.29 15.01 15.28 623881
9/2/2011 15.51 15.72 15.30 15.41 554888
9/1/2011 15.69 16.00 15.61 15.82 737542
8/31/2011 15.73 15.95 15.54 15.67 506873
8/30/2011 15.67 15.78 15.39 15.63 510282
8/29/2011 15.51 15.76 15.40 15.74 391336
8/26/2011 15.08 15.55 15.02 15.32 499494
8/25/2011 15.52 15.54 15.02 15.08 543285
8/24/2011 15.36 15.56 15.16 15.46 592559
8/23/2011 15.01 15.44 15.01 15.44 577745
8/22/2011 15.23 15.40 14.95 15.01 687100
8/19/2011 14.92 15.46 14.90 15.08 905713
8/18/2011 15.39 15.47 14.90 15.01 1046072
8/17/2011 15.97 16.07 15.65 15.85 545089
8/16/2011 15.86 16.06 15.70 16.00 589870
8/15/2011 16.01 16.07 15.83 16.03 651083
8/12/2011 15.94 16.20 15.64 15.99 955429
8/11/2011 15.45 16.24 15.36 15.92 2868776
8/10/2011 13.93 14.23 13.70 13.73 1460768
8/9/2011 14.07 14.12 13.30 14.06 1444938
8/8/2011 14.41 14.63 13.94 13.94 1252888
8/5/2011 14.91 15.28 14.36 14.94 1223695
8/4/2011 15.27 15.32 14.81 14.82 921678
8/3/2011 15.48 15.54 15.18 15.49 703695
8/2/2011 15.61 15.81 15.45 15.46 561460
8/1/2011 16.08 16.25 15.55 15.83 606342
7/29/2011 15.90 16.13 15.80 15.97 668449
7/28/2011 15.96 16.30 15.83 16.01 794443
7/27/2011 15.92 16.01 15.58 15.69 807526
7/26/2011 16.26 16.39 16.20 16.29 401268
7/25/2011 16.34 16.38 16.16 16.28 338702
7/22/2011 16.44 16.50 16.25 16.46 483099
7/21/2011 15.82 16.47 15.82 16.35 932027
7/20/2011 15.64 15.95 15.58 15.82 601318
7/19/2011 15.55 15.70 15.42 15.66 582806
7/18/2011 15.49 15.54 15.27 15.44 452510
7/15/2011 15.52 15.70 15.45 15.59 547983
7/14/2011 15.56 15.76 15.40 15.43 501381
7/13/2011 15.70 15.85 15.50 15.57 477156
7/12/2011 15.43 15.96 15.42 15.60 882426
7/11/2011 15.55 15.62 15.33 15.43 444078
7/8/2011 15.76 15.90 15.56 15.74 503432
7/7/2011 15.64 15.99 15.61 15.90 701740
7/6/2011 15.62 15.68 15.45 15.56 432042
7/5/2011 15.87 15.92 15.55 15.67 444203
7/1/2011 15.63 15.95 15.60 15.86 651303
6/30/2011 15.36 15.66 15.34 15.61 526096
6/29/2011 15.18 15.40 15.12 15.34 474528
6/28/2011 15.08 15.14 14.96 15.13 524156
6/27/2011 14.94 15.15 14.94 15.05 769050
6/24/2011 15.44 15.44 14.92 14.93 1777625
6/23/2011 15.18 15.49 15.08 15.47 639599
6/22/2011 15.48 15.64 15.33 15.36 483863
6/21/2011 15.20 15.57 15.15 15.51 854139
6/20/2011 14.94 15.17 14.93 15.14 539973
6/17/2011 15.18 15.20 14.90 14.97 808767
6/16/2011 14.84 15.10 14.80 15.05 729989
6/15/2011 14.96 14.99 14.78 14.84 923084
6/14/2011 15.11 15.22 14.92 15.08 915263
6/13/2011 15.14 15.28 15.04 15.06 635550
6/10/2011 15.31 15.36 15.01 15.12 782293
6/9/2011 15.32 15.47 15.25 15.31 675782
6/8/2011 15.41 15.58 15.21 15.30 1002157
6/7/2011 16.04 16.04 15.49 15.51 1077825
6/6/2011 16.02 16.17 15.88 15.99 581694
6/3/2011 16.14 16.19 15.98 16.01 748179
6/2/2011 16.31 16.52 16.23 16.25 626536
6/1/2011 16.76 16.77 16.36 16.38 618736
5/31/2011 16.59 16.82 16.51 16.80 565717
5/27/2011 16.24 16.51 16.24 16.46 495344
5/26/2011 16.16 16.37 16.15 16.25 646989
Marketplace
Trading Center