S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Brazil
BOV
Cisco Systems Inc (CSCO34)
Cisco Systems Inc (CSCO34) Historical

CSCO34 Cisco Systems Inc

48.83

-0.14 (-0.29%)

Jun 14 2024 - Closed

Delayed by 15 minutes

CSCO34 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	48.83	-0.14	-0.29%	48.52	49.09	48.52	6,618
Jun 13 2024	48.97	-0.18	-0.37%	48.81	48.97	48.76	5,083
Jun 12 2024	49.15	-0.02	-0.04%	49.17	49.44	49.00	20,132
Jun 11 2024	49.17	0.34	0.70%	48.80	49.17	48.75	10
Jun 10 2024	48.83	-0.19	-0.39%	49.10	49.16	48.69	6,042
Jun 07 2024	49.02	0.44	0.91%	48.59	49.02	48.58	40,257
Jun 06 2024	48.58	-0.32	-0.65%	48.99	48.99	48.34	32,446
Jun 05 2024	48.90	-1.71	-3.38%	50.10	50.10	48.50	290
Jun 04 2024	50.61	1.96	4.03%	49.16	50.61	48.96	18,626
Jun 03 2024	48.65	-0.22	-0.45%	48.60	49.00	48.55	2,239
May 31 2024	48.87	0.95	1.98%	48.39	48.87	48.22	1,515
May 29 2024	47.92	0.37	0.78%	48.00	48.20	47.90	34
May 28 2024	47.55	-0.99	-2.04%	48.00	48.40	47.50	1,751
May 27 2024	48.54	0.28	0.58%	47.61	48.54	47.61	283
May 24 2024	48.26	0.34	0.71%	48.18	48.45	48.18	248
May 23 2024	47.92	-1.03	-2.10%	47.90	48.47	47.90	33
May 22 2024	48.95	1.25	2.62%	48.40	49.15	48.16	146
May 21 2024	47.70	-0.33	-0.69%	48.05	48.15	47.67	4,836
May 20 2024	48.03	-1.32	-2.67%	49.45	49.45	47.79	10,582
May 17 2024	49.35	-0.25	-0.50%	49.50	49.70	49.30	26
May 16 2024	49.60	-2.40	-4.62%	52.05	52.05	49.60	166
May 15 2024	52.00	1.65	3.28%	50.70	52.00	50.47	2,315
May 14 2024	50.35	0.15	0.30%	50.10	50.35	49.89	1,400
May 13 2024	50.20	0.50	1.01%	50.00	50.32	49.75	597
May 10 2024	49.70	0.45	0.91%	50.00	50.00	49.05	102
May 09 2024	49.25	0.35	0.72%	49.30	49.37	49.18	246
May 08 2024	48.90	1.00	2.09%	48.40	49.00	48.40	96
May 07 2024	47.90	0.15	0.31%	47.95	47.95	47.74	105
May 06 2024	47.75	-0.05	-0.10%	48.15	48.15	47.75	770
May 03 2024	47.80	0.12	0.25%	50.14	50.14	47.50	3,798
May 02 2024	47.68	-1.22	-2.49%	48.71	48.71	47.65	3,233
Apr 30 2024	48.90	-0.08	-0.16%	48.98	49.10	48.85	353
Apr 29 2024	48.98	-0.07	-0.14%	49.20	49.50	48.85	9,439
Apr 26 2024	49.05	-0.79	-1.59%	49.84	49.84	48.99	673
Apr 25 2024	49.84	0.09	0.18%	50.01	50.01	49.65	300
Apr 24 2024	49.75	0.25	0.51%	49.65	49.75	49.60	505
Apr 23 2024	49.50	-0.36	-0.72%	49.89	49.89	49.50	7
Apr 22 2024	49.86	-0.43	-0.86%	50.05	50.12	49.86	1,260
Apr 19 2024	50.29	-0.31	-0.61%	50.29	50.29	50.29	1
Apr 18 2024	50.60	0.40	0.80%	50.45	50.60	50.38	49
Apr 17 2024	50.20	-0.27	-0.53%	50.15	50.20	50.09	67
Apr 16 2024	50.47	0.48	0.96%	50.70	50.95	50.42	877
Apr 15 2024	49.99	0.09	0.18%	50.91	51.20	49.99	882
Apr 12 2024	49.90	-0.30	-0.60%	50.34	50.34	49.90	219
Apr 11 2024	50.20	0.20	0.40%	49.85	50.20	49.85	5
Apr 10 2024	50.00	-0.05	-0.10%	50.00	50.00	49.45	115
Apr 09 2024	50.05	1.29	2.65%	48.70	50.19	48.70	40
Apr 08 2024	48.76	-0.50	-1.02%	49.22	49.22	48.76	266
Apr 05 2024	49.26	0.62	1.27%	48.50	49.26	48.50	2,326
Apr 04 2024	48.64	-0.91	-1.84%	49.55	49.55	48.64	144
Apr 03 2024	49.55	-0.29	-0.58%	49.99	49.99	49.29	1,039
Apr 02 2024	49.84	-0.95	-1.87%	50.00	50.02	49.80	87
Apr 01 2024	50.79	0.77	1.54%	50.02	50.79	50.02	2,053
Mar 28 2024	50.02	0.77	1.56%	50.00	50.16	49.80	29,069
Mar 27 2024	49.25	-0.10	-0.20%	49.51	49.51	49.25	52,226
Mar 26 2024	49.35	-0.02	-0.04%	49.35	49.62	49.25	50,181
Mar 25 2024	49.37	-0.43	-0.86%	49.43	49.45	49.35	50,031
Mar 22 2024	49.80	-0.10	-0.20%	49.70	49.85	49.70	50,521
Mar 21 2024	49.90	0.65	1.32%	49.40	49.90	49.40	1,513
Mar 20 2024	49.25	-0.26	-0.53%	49.45	49.45	49.06	50,223
Mar 19 2024	49.51	0.20	0.41%	49.60	49.60	49.50	50,002
Mar 18 2024	49.31	0.36	0.74%	48.90	49.72	48.90	67,596

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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