PLUS1
Best deals to access real time data! |
|
USA Small Cap Basic
Monthly Subscription
for only
|
|
North American Extreme
Monthly Subscription
for only
|
|
USA Big Cap Pro
Monthly Subscription
for only
|
|
VAT not included
|
| Stock Name | Stock Symbol | Market | Stock Type |
|---|---|---|---|
| Cisco Systems Inc | CSCO | NASDAQ | Common Stock |
| Price Change | Price Change % | Stock Price | Last Trade  |
|
|---|---|---|---|---|
| 0.07 | 0.15% | 45.58 | 17:37:17 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 45.25 | 45.0799 | 45.80 | 45.74 | 45.51 |
CSCO Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 46.315 | 46.42 | 44.82 | 45.78 | 19,261,748 | -0.735 | -1.59% |
| 1 Month | 45.24 | 49.34 | 44.48 | 46.58 | 21,557,317 | 0.34 | 0.75% |
| 3 Months | 43.39 | 49.34 | 43.35 | 45.46 | 19,212,596 | 2.19 | 5.05% |
| 6 Months | 42.09 | 49.34 | 35.28 | 41.91 | 22,108,243 | 3.49 | 8.29% |
| 1 Year | 45.00 | 49.34 | 32.41 | 42.10 | 24,515,948 | 0.58 | 1.29% |
| 3 Years | 44.30 | 58.26 | 32.41 | 45.46 | 22,133,204 | 1.28 | 2.89% |
| 5 Years | 25.89 | 58.26 | 25.65 | 40.53 | 21,403,533 | 19.69 | 76.05% |
CSCO 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24 2021 | 45.74 | 0.23 | 0.51% | 45.25 | 45.80 | 45.0799 | 17,817,219 |
| Feb 23 2021 | 45.51 | 0.08 | 0.18% | 45.26 | 45.78 | 45.10 | 19,717,035 |
| Feb 22 2021 | 45.43 | -0.25 | -0.55% | 45.17 | 45.68 | 44.82 | 21,362,908 |
| Feb 19 2021 | 45.68 | -0.66 | -1.42% | 46.54 | 46.42 | 45.59 | 25,094,165 |
| Feb 18 2021 | 46.34 | 0.09 | 0.19% | 46.39 | 46.40 | 45.69 | 16,837,355 |
| Feb 17 2021 | 46.25 | -0.26 | -0.56% | 46.315 | 46.40 | 45.865 | 13,297,277 |
| Feb 16 2021 | 46.51 | -0.78 | -1.65% | 47.26 | 47.26 | 46.40 | 18,533,683 |
| Feb 12 2021 | 47.29 | -0.29 | -0.61% | 47.425 | 47.69 | 46.91 | 15,238,364 |
| Feb 11 2021 | 47.58 | 0.34 | 0.72% | 47.349 | 47.91 | 47.1978 | 18,586,606 |
| Feb 10 2021 | 47.24 | -1.26 | -2.6% | 46.125 | 47.41 | 45.83 | 44,466,708 |
| Feb 09 2021 | 48.50 | -0.44 | -0.9% | 48.80 | 48.81 | 48.41 | 24,238,821 |
| Feb 08 2021 | 48.94 | 0.86 | 1.79% | 48.56 | 49.34 | 48.56 | 25,182,158 |
| Feb 05 2021 | 48.08 | 0.83 | 1.76% | 47.57 | 48.34 | 47.50 | 25,271,321 |
| Feb 04 2021 | 47.25 | 1.48 | 3.23% | 45.79 | 47.32 | 45.77 | 22,080,462 |
| Feb 03 2021 | 45.77 | -0.06 | -0.13% | 45.77 | 46.16 | 45.54 | 13,151,880 |
| Feb 02 2021 | 45.83 | 0.43 | 0.95% | 45.52 | 45.94 | 45.43 | 16,507,972 |
| Feb 01 2021 | 45.40 | 0.82 | 1.84% | 44.87 | 45.625 | 44.66 | 16,770,616 |
| Jan 29 2021 | 44.58 | -0.76 | -1.68% | 45.04 | 45.37 | 44.48 | 22,603,906 |
| Jan 28 2021 | 45.34 | -0.36 | -0.79% | 45.88 | 46.27 | 45.30 | 21,067,576 |
| Jan 27 2021 | 45.70 | 0.44 | 0.97% | 45.24 | 46.46 | 45.081 | 29,580,209 |
| Jan 26 2021 | 45.26 | 0.23 | 0.51% | 44.88 | 45.35 | 44.77 | 12,991,745 |
| Jan 25 2021 | 45.03 | 0.26 | 0.58% | 45.04 | 45.17 | 44.71 | 16,573,013 |
