Cisco System Inc Historical Data - 1CSCO

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.76	-1.30382569909	58.29	58.29	56.7	301	57.45540918	DE
4	2.3	4.16440340395	55.23	59.24	55.23	179	57.15126022	DE
12	5.58	10.7410972089	51.95	59.24	50.88	321	55.29221796	DE
26	13.885	31.8134952457	43.645	59.24	41	297	50.37201089	DE
52	11.565	25.1604481671	45.965	59.24	41	273	47.92046223	DE
156	13.545	30.7945890645	43.985	59.24	41	270	47.56434098	DE
260	13.545	30.7945890645	43.985	59.24	41	270	47.56434098	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1736787300	57.72	0.46	0.80	57.47	57.72	57.2	53
1736528100	57.26	-0.77	-1.33	57.26	57.26	57.26	90
1736441700	58.03	1.33	2.35	57.55	58.03	57.23	677
1736355300	56.7	-0.31	-0.54	57.29	57.29	56.7	262
1736268900	57.01	-0.18	-0.31	58.29	58.29	56.74	421
1736182500	57.19	0.26	0.46	57.27	57.27	57.19	206
1735923300	56.93	0.37	0.65	56.93	56.93	56.93	18
1735836900	56.56	0	0.00	56.56	56.56	56.56	0
1735577700	56.56	-0.66	-1.15	59.24	59.24	56.56	152
1735318500	57.22	1.06	1.89	55.25	57.68	55.25	200
1734972900	56.16	0.67	1.21	56.11	56.16	56.11	20
1734713700	55.49	-0.19	-0.34	55.49	55.49	55.49	100
1734627300	55.68	0.18	0.32	55.68	55.68	55.68	50
1734540900	55.5	0	0.00	55.5	55.5	55.5	0
1734454500	55.5	-0.25	-0.45	55.23	55.5	55.23	76
1734368100	55.75	0.02	0.04	55.67	56.07	55.67	290
1734108900	55.73	0.22	0.40	56	56.1	55.73	105
1734022500	55.51	-0.07	-0.13	55.51	55.51	55.51	30
1733936100	55.58	0	0.00	55.58	55.58	55.58	0
1733849700	55.58	-0.47	-0.84	55.81	55.81	55.58	60
1733763300	56.05	-0.68	-1.20	56.31	56.43	56.05	187
1733504100	56.73	0.57	1.01	56.67	56.88	56.67	260
1733417700	56.16	-0.48	-0.85	56.47	56.87	56.16	2635
1733331300	56.64	0.5	0.89	56.59	57.01	56.59	227
1733244900	56.14	0	0.00	56.14	56.14	56.14	0
1733158500	56.14	-0.32	-0.57	56.48	56.48	56.14	140
1732899300	56.46	0.28	0.50	56.23	56.46	55.91	6
1732812900	56.18	0.28	0.50	55.85	56.18	55.4	89
1732726500	55.9	-0.43	-0.76	56.62	56.62	55.9	92
1732640100	56.33	0.65	1.17	56.33	56.33	56.33	305
1732553700	55.68	-0.18	-0.32	56.28	56.28	55.68	144
1732294500	55.86	0.76	1.38	55.57	55.86	55.57	7
1732208100	55.1	1.06	1.96	55.1	55.1	55.1	120
1732121700	54.04	0.15	0.28	54.01	54.04	54.01	92
1732035300	53.89	-0.98	-1.79	53.89	53.89	53.89	40
1731948900	54.87	0.08	0.15	54.73	54.87	54.73	102
1731689700	54.79	0.29	0.53	54.42	54.79	54.42	20
1731603300	54.5	-0.85	-1.54	54.46	55.09	53.21	1536
1731516900	55.35	0.16	0.29	55.21	55.54	54.93	1975
1731430500	55.19	0.2	0.36	55.04	55.59	55.04	806
1731344100	54.99	0.89	1.65	54.66	55.68	54.27	1002
1731084900	54.1	0.55	1.03	54.07	54.13	54.04	343
1730998500	53.55	0.07	0.13	52.85	53.89	52.85	298
1730912100	53.48	2.3	4.49	52.56	53.8	52.56	169
1730825700	51.18	0	0.00	51.18	51.18	51.18	0
1730739300	51.18	-0.48	-0.93	50.88	51.18	50.88	104
1730480100	51.66	0	0.00	51.66	51.66	51.66	0
1730393700	51.66	0	0.00	51.66	51.66	51.66	0
1730307300	51.66	-0.01	-0.02	51.65	51.66	51.65	50
1730220900	51.67	-0.03	-0.06	51.2	51.67	51.2	56
1730134500	51.7	-0.57	-1.09	52.03	52.03	51.7	20
1729871700	52.27	0	0.00	52.27	52.27	52.27	0
1729785300	52.27	-0.03	-0.06	52.1	52.27	52.1	1300
1729698900	52.3	-0.21	-0.40	52.52	52.59	52.3	81
1729612500	52.51	0.22	0.42	51.95	52.51	51.95	88
1729526100	52.29	0.4	0.77	51.96	52.29	51.96	197
1729266900	51.89	-0.32	-0.61	52	52	51.89	138
1729180500	52.21	1.33	2.61	51.87	52.21	51.87	505
1729094100	50.88	0.99	1.98	50.05	51.01	50.05	704
1729007700	49.89	0.15	0.30	50.04	50.97	49.715	247
1728921300	49.74	0.3	0.61	49.735	49.74	49.54	113

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Cisco System Inc (1CSCO)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Cisco System Inc (1CSCO) Historical

Cisco System Inc (1CSCO)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Go Ad-Free