CISCO SYSTEMS $24.24

up +0.35


17/5/2013 07:17 PM  |  NASDAQ : CSCO  |  Industries : Manufacturing / Computer and Peripheral Equipment Manufacturing
Type:

CSCO historical data

Date Open High Low Close Volume
8/5/2010 24.03 24.18 23.83 24.17 302069
8/4/2010 23.79 24.25 23.78 24.14 483293
8/3/2010 23.84 23.89 23.62 23.82 271184
8/2/2010 23.43 23.94 23.40 23.80 429014
7/30/2010 23.02 23.40 22.88 23.07 421623
7/29/2010 23.53 26.00 22.96 23.21 374771
7/28/2010 23.29 23.62 23.25 23.39 417579
7/27/2010 23.68 23.72 23.20 23.30 479842
7/26/2010 23.32 23.61 23.20 23.61 383250
7/23/2010 23.16 23.41 23.01 23.35 393338
7/22/2010 22.73 23.36 22.73 23.27 579471
7/21/2010 23.06 23.22 22.40 22.56 456800
7/20/2010 22.27 23.08 22.05 23.05 661616
7/19/2010 22.87 23.03 22.55 22.73 547019
7/16/2010 23.87 23.87 22.61 22.75 770690
7/15/2010 23.70 23.96 23.42 23.92 517505
7/14/2010 23.43 23.89 23.39 23.74 614672
7/13/2010 23.04 23.28 22.99 23.09 450077
7/12/2010 22.61 22.98 22.61 22.86 305631
7/9/2010 22.55 22.81 22.43 22.70 414888
7/8/2010 22.67 22.79 22.15 22.55 553103
7/7/2010 21.49 22.49 21.45 22.48 704969
7/6/2010 21.42 21.67 21.05 21.34 511878
7/2/2010 21.21 21.31 20.99 21.13 462622
7/1/2010 21.20 21.49 20.93 21.26 663454
6/30/2010 21.52 21.73 21.24 21.31 570506
6/29/2010 22.15 22.19 21.40 21.62 689514
6/28/2010 22.30 22.75 22.29 22.42 433650
6/25/2010 22.59 22.67 22.11 22.18 768992
6/24/2010 22.68 22.98 22.47 22.57 580023
6/23/2010 23.11 23.14 22.64 22.86 540861
6/22/2010 23.32 23.65 22.92 22.97 421356
6/21/2010 23.84 23.94 23.13 23.34 548243
6/18/2010 23.28 23.65 23.15 23.49 524048
6/17/2010 23.49 23.50 23.05 23.17 528118
6/16/2010 23.11 23.78 23.09 23.29 736277
6/15/2010 22.82 23.45 22.80 23.33 778347
6/14/2010 23.08 23.28 22.73 22.76 572701
6/11/2010 22.53 22.99 22.52 22.91 563183
6/10/2010 23.00 23.10 22.51 22.77 988326
6/9/2010 23.02 23.45 22.74 22.78 476246
6/8/2010 22.91 23.00 22.52 22.96 714884
6/7/2010 23.01 23.29 22.68 22.76 502577
6/4/2010 23.32 23.55 22.76 22.96 604408
6/3/2010 23.49 23.77 23.27 23.72 490098
6/2/2010 23.07 23.37 22.74 23.35 457483
6/1/2010 22.94 23.48 22.92 23.00 563412
5/28/2010 23.52 23.57 22.99 23.16 564229
5/27/2010 23.39 23.68 23.02 23.67 597705
5/26/2010 23.56 23.75 22.84 22.89 724471
5/25/2010 22.73 23.31 22.60 23.31 648467
5/24/2010 23.46 23.70 23.13 23.37 481307
5/21/2010 22.67 23.51 22.56 23.46 881780
5/20/2010 23.56 23.89 23.13 23.31 973129
5/19/2010 24.23 24.52 23.97 24.26 623943
5/18/2010 25.00 25.02 24.18 24.36 596606
5/17/2010 24.97 24.98 24.26 24.87 724832
5/14/2010 25.26 25.30 24.69 24.94 820979
5/13/2010 26.09 26.10 25.37 25.53 1436096
5/12/2010 26.22 26.80 26.19 26.74 660115
5/11/2010 26.06 26.77 25.82 25.96 537180
5/10/2010 26.12 26.53 25.90 26.13 748980
5/7/2010 25.52 25.64 24.33 24.71 958808
5/6/2010 26.40 26.65 23.23 25.49 978918
5/5/2010 26.31 26.82 26.15 26.55 498694
5/4/2010 27.24 27.25 26.40 26.56 523472
5/3/2010 27.03 27.69 27.01 27.54 449749
4/30/2010 27.68 27.74 26.92 26.93 418867
4/29/2010 27.10 27.64 27.10 27.53 418655
4/28/2010 27.11 27.38 26.82 27.04 544753
4/27/2010 27.41 27.58 26.73 27.01 571674
4/26/2010 27.58 27.70 27.48 27.57 356634
4/23/2010 27.38 27.51 27.21 27.47 393055
4/22/2010 27.08 27.37 26.72 27.32 448436
4/21/2010 27.17 27.40 27.12 27.24 427378
4/20/2010 27.19 27.45 27.06 27.18 471660
4/19/2010 26.93 27.11 26.55 27.07 438889
4/16/2010 27.15 27.44 26.79 26.98 685234
4/15/2010 27.00 27.25 26.95 27.21 470053
4/14/2010 26.63 26.93 26.56 26.88 445139
4/13/2010 26.45 26.50 26.17 26.44 428450
4/12/2010 26.57 26.74 26.49 26.53 283566
4/9/2010 26.28 26.64 26.22 26.60 346108
4/8/2010 26.28 26.39 26.00 26.28 385550
4/7/2010 26.10 26.59 26.10 26.34 438378
4/6/2010 26.13 26.38 26.05 26.22 311219
4/5/2010 25.87 26.24 25.80 26.17 348042
4/1/2010 26.20 26.30 25.66 25.83 561937
3/31/2010 26.52 26.61 25.96 26.03 547451
3/30/2010 26.64 26.71 26.34 26.65 329759
3/29/2010 26.61 26.69 26.45 26.51 303878
3/26/2010 26.44 26.75 26.34 26.47 375245
3/25/2010 26.66 26.85 26.42 26.43 351378
3/24/2010 26.56 26.62 26.44 26.45 352934
3/23/2010 26.19 26.75 26.17 26.64 488103
3/22/2010 25.92 26.38 25.89 26.28 318995
3/19/2010 26.37 26.44 26.07 26.15 556483
3/18/2010 26.24 26.43 26.22 26.34 270722
3/17/2010 26.20 26.40 26.18 26.26 324560
3/16/2010 26.03 26.34 26.01 26.15 538875
Marketplace
Trading Center