Cisco Systems Inc $25.23

down -0.40


31/7/2014 04:00 PM  |  NASDAQ : CSCO  
Industries : Computer Hardware / Networking & Communication Devices
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSCO historical data

Date Open High Low Close Volume
5/25/201116.1516.2616.1116.1959,601,864
5/24/201116.4016.4616.2516.2742,476,550
5/23/201116.4116.4416.2216.3568,265,450
5/20/201116.6816.7216.5116.5350,894,173
5/19/201116.7516.8316.5616.6668,259,864
5/18/201116.6416.6616.3416.6592,724,663
5/17/201116.5016.7216.4616.6478,206,612
5/16/201116.8216.8716.6016.6081,626,357
5/13/201116.8616.9616.7816.8880,195,326
5/12/201116.9617.0816.6416.93238,334,305
5/11/201117.8217.9917.6517.78129,229,938
5/10/201117.6517.9417.6517.7968,806,102
5/9/201117.5317.6717.4717.6046,986,881
5/6/201117.6317.7017.5017.5660,439,423
5/5/201117.4817.6817.4517.4867,929,254
5/4/201117.3717.5617.2817.4758,190,483
5/3/201117.5317.5717.2917.4156,884,525
5/2/201117.5117.6017.3917.5846,838,717
4/29/201117.3217.5617.2617.52137,455,282
4/28/201117.2017.3817.1817.2952,918,574
4/27/201117.6017.6417.0817.1997,724,097
4/26/201117.2117.6417.1417.5281,649,533
4/25/201116.9317.1616.9017.1042,745,359
4/21/201116.9416.9916.8616.9457,013,357
4/20/201116.9016.9616.7916.9386,372,585
4/19/201116.6516.7616.5216.6176,497,993
4/18/201116.8816.9016.5916.7386,550,320
4/15/201117.1917.3016.9717.0382,667,624
4/14/201117.1517.2217.0517.1758,256,338
4/13/201117.5017.5017.2217.2560,956,267
4/12/201117.5017.5817.3617.4465,895,068
4/11/201117.7117.7617.3617.4756,427,828
4/8/201117.9717.9917.5317.6582,734,604
4/7/201118.1618.2917.7217.91119,269,194
4/6/201117.4418.1917.3818.07176,814,153
4/5/201117.1617.4917.1217.22103,519,787
4/4/201117.0117.1417.0017.0657,644,273
4/1/201117.2917.3016.9917.0462,747,101
3/31/201117.3217.4517.1517.1565,036,578
3/30/201117.5817.6017.3017.3360,260,839
3/29/201117.2117.4517.1917.4457,191,828
3/28/201117.3617.5417.1717.1963,408,295
3/25/201117.3817.4117.2017.2853,222,852
3/24/201117.6217.6417.3517.3657,829,006
3/23/201117.4217.6017.3417.5852,156,908
3/22/201117.4217.6117.2917.4563,936,008
3/21/201117.3417.5517.3017.3957,429,369
3/18/201117.3517.4217.0717.14125,170,907
3/17/201117.1317.2016.9717.0083,343,474
3/16/201117.3317.5717.0117.0593,486,561
3/15/201117.3117.4817.2517.3997,003,673
3/14/201117.8117.8817.7417.8545,149,943
3/11/201117.8118.0117.7617.9568,254,368
3/10/201118.0418.0717.9017.9263,914,609
3/9/201118.1118.2018.0218.1253,213,764
3/8/201118.1718.3018.0218.2254,964,242
3/7/201118.3618.3718.0318.2070,862,459
3/4/201118.5318.5918.3118.4057,402,965
3/3/201118.6318.6518.5018.5357,031,268
3/2/201118.4918.6218.4418.5063,392,601
3/1/201118.6718.7918.5018.5661,976,873
2/28/201118.6218.7518.5118.5662,256,274
2/25/201118.5118.7018.4718.6449,209,546
2/24/201118.3918.5118.2318.3671,863,619
2/23/201118.5718.6618.2918.4089,184,620
2/22/201118.7318.7418.5518.5974,954,416
2/18/201118.7419.0218.6818.8590,035,781
2/17/201118.6318.7618.5818.6889,097,589
2/16/201118.7718.7918.5618.58101,531,791
2/15/201118.8918.9218.6318.6790,320,436
2/14/201118.8418.9518.6818.81109,308,307
2/11/201119.1119.1418.6118.70189,326,315
2/10/201119.6519.7018.7918.92560,038,939
2/9/201121.9222.1521.9022.04125,425,536
2/8/201121.9522.0121.7121.9973,162,835
2/7/201122.1122.3422.0322.0352,408,390
2/4/201121.9022.1521.8122.0560,134,728
2/3/201121.7021.9721.6521.9154,001,956
2/2/201121.5221.6921.4221.6241,287,380
2/1/201121.2721.5621.2621.4740,519,766
1/31/201120.9321.1820.7121.1540,390,731
1/28/201121.4921.5720.8620.9346,540,420
1/27/201121.3721.4921.2621.4436,827,190
1/26/201121.4821.6121.2621.4265,524,948
1/25/201121.1621.5721.0821.5472,726,380
1/24/201120.8421.1820.7321.1744,068,334
1/21/201120.9720.9820.6820.7340,172,323
1/20/201120.6120.9120.5020.7753,291,633
1/19/201121.3221.3320.7020.8253,574,597
1/18/201121.2221.3321.2121.2246,668,310
1/14/201121.1321.2421.0621.2135,176,357
1/13/201121.1821.2321.0121.0835,030,203
1/12/201121.0021.1420.9621.1240,646,018
1/11/201120.9020.9620.7920.8838,352,360
1/10/201120.9420.9520.7020.7940,679,682
1/7/201120.8621.0020.8320.9767,738,111
1/6/201120.9120.9620.7620.9565,845,317
1/5/201120.5820.8520.5320.7769,378,545
1/4/201120.5120.6020.4020.5246,273,788
1/3/201120.4520.6220.3820.4954,310,117
Trading Center