CISCO SYSTEMS $24.68

down -0.14


19/6/2013 04:19 PM  |  NASDAQ : CSCO  |  Industries : Manufacturing / Computer and Peripheral Equipment Manufacturing
Type:

CSCO historical data

Date Open High Low Close Volume
1/28/2011 21.49 21.57 20.86 20.93 465119
1/27/2011 21.37 21.49 21.26 21.44 368135
1/26/2011 21.48 21.61 21.26 21.42 655077
1/25/2011 21.16 21.57 21.08 21.54 727104
1/24/2011 20.84 21.18 20.73 21.17 440425
1/21/2011 20.97 20.98 20.68 20.73 401428
1/20/2011 20.61 20.91 20.50 20.77 532683
1/19/2011 21.32 21.33 20.70 20.82 534837
1/18/2011 21.22 21.33 21.21 21.22 466521
1/14/2011 21.13 21.24 21.06 21.21 351596
1/13/2011 21.18 21.23 21.01 21.08 350067
1/12/2011 21.00 21.14 20.96 21.12 406242
1/11/2011 20.90 20.96 20.79 20.88 383438
1/10/2011 20.94 20.95 20.70 20.79 406472
1/7/2011 20.86 21.00 20.83 20.97 677322
1/6/2011 20.91 20.96 20.76 20.95 658191
1/5/2011 20.58 20.85 20.53 20.77 690821
1/4/2011 20.51 20.60 20.40 20.52 462585
1/3/2011 20.45 20.62 20.38 20.49 542998
12/31/2010 20.24 20.24 20.08 20.23 286772
12/30/2010 20.32 20.35 20.21 20.23 255767
12/29/2010 20.49 20.51 20.25 20.25 329323
12/28/2010 20.37 20.51 20.28 20.35 572623
12/27/2010 19.84 20.40 19.81 20.16 620210
12/23/2010 19.54 19.76 19.50 19.69 415992
12/22/2010 19.54 19.57 19.51 19.56 427716
12/21/2010 19.64 19.77 19.50 19.53 623315
12/20/2010 19.58 19.72 19.52 19.62 490843
12/17/2010 19.70 19.78 19.50 19.55 1153435
12/16/2010 19.44 19.76 19.43 19.75 612260
12/15/2010 19.58 19.67 19.43 19.47 576729
12/14/2010 19.65 19.87 19.52 19.54 570159
12/13/2010 19.85 19.92 19.56 19.58 629612
12/10/2010 19.75 19.76 19.51 19.70 647898
12/9/2010 19.49 19.82 19.39 19.70 919220
12/8/2010 19.37 19.45 19.31 19.35 538905
12/7/2010 19.70 19.70 19.36 19.39 749432
12/6/2010 19.31 19.60 19.27 19.43 789546
12/3/2010 19.16 19.17 19.00 19.07 893212
12/2/2010 19.36 19.40 19.12 19.22 1136363
12/1/2010 19.34 19.39 19.26 19.32 792829
11/30/2010 19.24 19.35 19.13 19.16 633446
11/29/2010 19.47 19.54 19.23 19.44 519510
11/26/2010 19.49 19.72 19.41 19.49 262574
11/24/2010 19.33 19.55 19.32 19.46 638804
11/23/2010 19.44 19.44 19.18 19.20 918872
11/22/2010 19.65 19.68 19.38 19.56 653573
11/19/2010 19.83 19.84 19.50 19.61 1007187
11/18/2010 19.73 19.80 19.53 19.61 1022256
11/17/2010 19.62 19.68 19.39 19.41 1123854
11/16/2010 19.88 19.94 19.34 19.44 2123017
11/15/2010 20.37 20.37 19.92 19.95 1377459
11/12/2010 20.62 20.67 20.03 20.15 2346133
11/11/2010 20.46 20.96 20.25 20.52 5524582
11/10/2010 24.29 24.51 23.99 24.49 1122218
11/9/2010 24.49 24.60 24.18 24.35 511092
11/8/2010 24.35 24.58 24.28 24.39 403538
11/5/2010 24.26 24.34 23.88 24.26 409731
11/4/2010 23.92 24.34 23.89 24.21 558863
11/3/2010 23.29 23.74 23.18 23.71 538219
11/2/2010 23.17 23.30 23.06 23.17 373748
11/1/2010 22.95 23.30 22.88 22.92 491591
10/29/2010 23.12 23.22 22.82 22.86 445527
10/28/2010 23.43 23.49 23.07 23.19 336776
10/27/2010 23.25 23.36 23.03 23.29 391452
10/26/2010 23.49 23.75 23.36 23.40 376581
10/25/2010 23.63 23.90 23.57 23.61 370844
10/22/2010 23.25 23.49 23.18 23.48 236721
10/21/2010 23.48 23.55 22.98 23.26 385093
10/20/2010 22.91 23.58 22.91 23.40 446762
10/19/2010 23.10 23.18 22.76 22.97 537077
10/18/2010 23.35 23.50 23.23 23.30 406067
10/15/2010 23.24 23.40 23.00 23.36 502185
10/14/2010 23.26 23.30 22.85 23.07 388155
10/13/2010 22.93 23.40 22.83 23.18 660767
10/12/2010 22.38 22.75 22.27 22.62 350624
10/11/2010 22.48 22.65 22.38 22.47 284242
10/8/2010 22.37 22.52 22.09 22.48 377870
10/7/2010 22.47 22.50 22.11 22.39 378424
10/6/2010 22.03 22.40 22.01 22.30 527550
10/5/2010 22.02 22.12 21.77 21.99 596282
10/4/2010 21.81 22.00 21.50 21.76 317028
10/1/2010 22.12 22.22 21.78 21.91 421840
9/30/2010 22.05 22.28 21.67 21.90 568489
9/29/2010 21.63 21.91 21.56 21.87 462891
9/28/2010 22.00 22.11 21.45 21.86 647313
9/27/2010 22.01 22.31 21.86 22.11 486490
9/24/2010 21.84 22.25 21.75 22.09 541938
9/23/2010 21.55 21.81 21.43 21.53 360370
9/22/2010 21.67 21.89 21.40 21.67 493195
9/21/2010 21.78 21.96 21.37 21.64 697433
9/20/2010 21.97 21.99 21.64 21.75 557237
9/17/2010 22.07 22.12 21.77 21.86 547411
9/16/2010 21.58 21.96 21.52 21.93 475543
9/15/2010 21.54 21.86 21.49 21.59 608893
9/14/2010 21.36 22.17 21.21 21.45 1091670
9/13/2010 20.92 21.34 20.86 21.26 623838
9/10/2010 20.63 20.68 20.32 20.62 483810
9/9/2010 20.96 21.05 20.58 20.61 435832
9/8/2010 20.68 20.89 20.55 20.64 406030
Marketplace
Trading Center