Cisco Systems Inc $23.21

up +0.18


17/4/2014 08:10 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
11/16/201118.9519.1518.7718.8054,567,500
11/15/201118.8119.1918.7919.1245,568,400
11/14/201118.9519.1018.8618.9446,652,200
11/11/201118.7919.1518.7619.0280,558,400
11/10/201118.6918.9118.4218.61148,102,000
11/9/201118.0418.0417.4417.6180,049,400
11/8/201118.1518.3417.9618.3150,448,200
11/7/201118.0018.2417.7918.0144,481,000
11/4/201118.0818.1017.7518.0339,823,500
11/3/201117.9818.2017.7118.1839,658,400
11/2/201117.7417.9417.5917.8538,992,100
11/1/201118.0518.0517.5317.5967,821,504
10/31/201118.3418.5518.2118.5350,718,100
10/28/201118.2818.6018.2118.5647,742,400
10/27/201118.0418.5817.9918.44105,737,000
10/26/201117.7617.8917.3017.6144,781,700
10/25/201117.5417.7417.4917.6244,041,800
10/24/201117.3817.6717.2617.5437,800,300
10/21/201117.3317.6017.1917.3846,179,000
10/20/201117.2017.2616.8017.1939,740,300
10/19/201117.4017.5417.0517.1635,836,600
10/18/201117.1817.6716.9717.5142,790,000
10/17/201117.3717.4717.0217.1737,621,700
10/14/201117.5417.6717.3517.5543,861,700
10/13/201117.1717.4317.1717.4244,237,900
10/12/201117.1317.4017.0117.2570,257,904
10/11/201117.0017.1016.8616.9953,683,100
10/10/201116.9117.1416.8517.0948,939,900
10/7/201116.7616.9416.5016.6658,376,100
10/6/201116.2116.7616.1716.7574,775,104
10/5/201115.5716.5215.5016.16119,802,000
10/4/201114.9515.6214.9315.5880,847,200
10/3/201115.3015.4715.1715.1979,210,704
9/30/201115.6315.7715.4815.5050,463,400
9/29/201116.0916.2515.5315.8559,527,500
9/28/201116.1816.3615.8115.8447,968,000
9/27/201116.1616.3615.9716.0764,908,200
9/26/201115.6516.0215.5015.9953,217,200
9/23/201115.1615.8415.1215.6166,118,100
9/22/201115.4915.7114.9615.3392,159,600
9/21/201116.5316.6015.8315.8470,842,400
9/20/201116.4516.6716.3316.5348,835,000
9/19/201116.4516.5816.1616.5142,149,300
9/16/201116.7216.8416.5316.6262,298,500
9/15/201116.4716.7016.3216.6747,652,300
9/14/201116.3916.6616.3116.3379,447,504
9/13/201116.0816.5015.9416.3582,625,200
9/12/201115.5516.1015.5516.0953,942,600
9/9/201116.1516.1815.7215.8279,002,800
9/8/201115.8516.4515.8216.29103,787,000
9/7/201115.4215.9115.4115.8858,514,900
9/6/201115.1015.2915.0115.2862,391,300
9/2/201115.5115.7215.3015.4155,499,600
9/1/201115.6916.0015.6115.8273,756,400
8/31/201115.7315.9515.5415.6750,689,600
8/30/201115.6715.7815.3915.6351,036,800
8/29/201115.5115.7615.4015.7439,188,100
8/26/201115.0815.5515.0215.3249,953,100
8/25/201115.5215.5415.0215.0854,369,200
8/24/201115.3615.5615.1615.4659,278,800
8/23/201115.0115.4415.0115.4457,778,400
8/22/201115.2315.4014.9515.0168,733,800
8/19/201114.9215.4614.9015.0890,584,304
8/18/201115.3915.4714.9015.01104,627,000
8/17/201115.9716.0715.6515.8554,515,000
8/16/201115.8616.0615.7016.0058,994,000
8/15/201116.0116.0715.8316.0365,125,900
8/12/201115.9416.2015.6415.9995,554,304
8/11/201115.4516.2415.3615.92286,920,000
8/10/201113.9314.2313.7013.73146,475,008
8/9/201114.0714.1213.3014.06144,579,008
8/8/201114.4114.6313.9413.94125,326,000
8/5/201114.9115.2814.3614.94122,398,000
8/4/201115.2715.3214.8114.8292,196,400
8/3/201115.3415.5415.1815.4970,377,600
8/2/201115.6115.8115.4515.4656,227,100
8/1/201116.0816.2515.5515.8360,650,500
7/29/201115.9016.1315.8015.9766,850,200
7/28/201115.9616.3015.8316.0179,457,696
7/27/201115.9216.0115.5815.6980,761,904
7/26/201116.2616.3916.2016.2940,153,900
7/25/201116.3416.3816.1616.2833,875,000
7/22/201116.4416.5016.2516.4648,364,700
7/21/201115.8216.4715.8216.3593,220,496
7/20/201115.6415.9515.5815.8260,146,300
7/19/201115.5515.7015.4215.6658,285,800
7/18/201115.4915.5415.2715.4445,271,100
7/15/201115.5215.7015.4515.5954,800,200
7/14/201115.5615.7615.4015.4350,153,300
7/13/201115.7015.8515.5015.5747,732,600
7/12/201115.4315.9615.4215.6088,250,096
7/11/201115.5515.6215.3315.4344,415,800
7/8/201115.7615.9015.5615.7450,357,000
7/7/201115.6415.9915.6115.9070,178,800
7/6/201115.6215.6815.4515.5643,221,600
7/5/201115.8715.9215.5515.6744,364,500
7/1/201115.3615.9515.6015.8665,135,400
6/30/201115.3615.6615.3415.6152,618,500
6/29/201115.1815.4015.1215.3447,462,100
6/28/201115.0815.1414.9615.1352,428,600
Trading Center