ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

CSCO Cisco Systems Inc

48.40
0.00 (0.00%)
Feb 27 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Cisco Systems Inc CSCO NASDAQ Common Stock
  Price Change Price Change % Share Price Last Trade
0.00 0.00% 48.40 19:00:00
Open Price Low Price High Price Close Price Previous Close
48.15 48.02 48.45 48.31 48.40
more quote information »

CSCO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week47.9749.1447.8548.4918,109,6700.430.90%
1 Month52.2952.41547.8549.5621,868,209-3.89-7.44%
3 Months47.74552.6247.5949.9319,783,8980.6551.37%
6 Months55.8958.18546.2051.3418,787,986-7.49-13.40%
1 Year48.9558.18545.55550.8918,806,692-0.55-1.12%
3 Years45.2264.266738.60550.8819,648,7363.187.03%
5 Years51.2164.266732.4148.6720,554,615-2.81-5.49%

CSCO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 27 2024 48.31 -0.09 -0.19% 48.15 48.45 48.02 12,519,447
Feb 26 2024 48.40 -0.46 -0.94% 48.86 48.90 48.36 13,012,441
Feb 23 2024 48.86 0.29 0.60% 48.62 49.14 48.50 13,141,168
Feb 22 2024 48.57 0.09 0.19% 48.27 48.70 48.154 22,016,243
Feb 21 2024 48.48 0.20 0.41% 48.45 48.52 47.90 15,983,155
Feb 20 2024 48.28 -0.16 -0.33% 47.97 48.47 47.85 26,395,342
Feb 16 2024 48.44 -0.62 -1.26% 48.75 49.075 48.39 24,973,547
Feb 15 2024 49.06 -1.22 -2.43% 48.255 49.68 48.20 42,880,643
Feb 14 2024 50.28 0.64 1.29% 49.57 50.34 49.5518 30,993,914
Feb 13 2024 49.64 -0.35 -0.70% 49.71 49.94 49.14 22,959,879
Feb 12 2024 49.99 -0.14 -0.28% 50.03 50.20 49.525 19,042,066
Feb 09 2024 50.13 0.18 0.36% 49.93 50.26 49.63 24,072,349
Feb 08 2024 49.95 0.18 0.36% 49.90 49.99 49.55 19,598,616
Feb 07 2024 49.77 -0.21 -0.42% 50.30 50.34 49.46 16,792,707
Feb 06 2024 49.98 0.47 0.95% 50.31 50.61 49.785 19,264,252
Feb 05 2024 49.51 -0.67 -1.34% 50.00 50.15 49.26 19,600,548
Feb 02 2024 50.18 0.00 0.00% 50.14 50.38 49.615 20,530,464
Feb 01 2024 50.18 0.00 0.00% 50.21 50.46 49.82 20,627,291
Jan 31 2024 50.18 -2.06 -3.94% 51.89 51.94 50.07 29,290,534
Jan 30 2024 52.24 -0.05 -0.10% 52.29 52.415 51.995 14,320,819
Jan 29 2024 52.29 0.15 0.29% 52.02 52.385 51.83 13,489,395
See More Historical Prices »

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com