Cisco System Inc (1CSCO)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.68 | 1.24954061007 | 54.42 | 55.1 | 53.89 | 75 | 54.63053476 | DE |
| 4 | 3.07 | 5.90044205266 | 52.03 | 55.68 | 50.88 | 421 | 54.71984999 | DE |
| 12 | 9.58 | 21.0456942004 | 45.52 | 55.68 | 44.19 | 332 | 50.78147733 | DE |
| 26 | 11.57 | 26.579370549 | 43.53 | 55.68 | 41 | 280 | 47.49517456 | DE |
| 52 | 11.355 | 25.9572522574 | 43.745 | 55.68 | 41 | 270 | 46.55240066 | DE |
| 156 | 11.115 | 25.2699784017 | 43.985 | 55.68 | 41 | 273 | 46.45990499 | DE |
| 260 | 11.115 | 25.2699784017 | 43.985 | 55.68 | 41 | 273 | 46.45990499 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1728662100 | 49.44 | 0.48 | 0.99 | 49.2 | 49.61 | 49.2 | 55 |
| 1728575700 | 48.955 | 1.16 | 2.42 | 48.885 | 49.01 | 48.885 | 280 |
| 1728489300 | 47.8 | 0 | 0.00 | 47.8 | 47.8 | 47.8 | 0 |
| 1728402900 | 47.8 | 0 | 0.00 | 47.8 | 47.8 | 47.8 | 0 |
| 1728316500 | 47.8 | -0.2 | -0.42 | 47.8 | 47.8 | 47.8 | 500 |
| 1728057300 | 48 | 0.5 | 1.05 | 47.48 | 48 | 47.48 | 62 |
| 1727970900 | 47.5 | -0.15 | -0.31 | 47.535 | 47.535 | 47.5 | 170 |
| 1727884500 | 47.65 | 1.84 | 4.02 | 47.17 | 47.65 | 47.17 | 96 |
| 1727798100 | 45.81 | -1.79 | -3.76 | 45.81 | 45.81 | 45.81 | 5 |
| 1727711700 | 47.6 | 0.19 | 0.40 | 47.6 | 47.6 | 47.6 | 3 |
| 1727452500 | 47.41 | -0.14 | -0.29 | 47.44 | 47.44 | 47.41 | 54 |
| 1727366100 | 47.55 | 0.55 | 1.17 | 47.55 | 47.55 | 47.55 | 63 |
| 1727279700 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1727193300 | 47 | 0.14 | 0.30 | 46.615 | 47 | 46.615 | 198 |
| 1727106900 | 46.86 | 0.66 | 1.43 | 46.535 | 47 | 46.535 | 595 |
| 1726847700 | 46.2 | 0.1 | 0.22 | 46.195 | 46.2 | 46.18 | 157 |
| 1726761300 | 46.1 | 0.69 | 1.51 | 45.895 | 46.1 | 45.895 | 312 |
| 1726674900 | 45.415 | -0.77 | -1.66 | 45.415 | 45.415 | 45.415 | 43 |
| 1726588500 | 46.18 | 0.54 | 1.18 | 45.815 | 46.18 | 45.8 | 292 |
| 1726502100 | 45.64 | 0.89 | 1.99 | 44.87 | 45.64 | 44.66 | 175 |
| 1726242900 | 44.75 | 0.17 | 0.38 | 44.75 | 44.75 | 44.75 | 3 |
| 1726156500 | 44.58 | 0.38 | 0.85 | 44.65 | 44.65 | 44.58 | 150 |
| 1726070100 | 44.205 | 0 | 0.00 | 44.205 | 44.205 | 44.205 | 0 |
| 1725983700 | 44.205 | 0.02 | 0.03 | 44.205 | 44.205 | 44.205 | 25 |
| 1725897300 | 44.19 | -1.01 | -2.23 | 44.19 | 44.19 | 44.19 | 5 |
| 1725638100 | 45.2 | 0 | 0.00 | 45.2 | 45.2 | 45.2 | 0 |
| 1725551700 | 45.2 | 0 | 0.00 | 45.2 | 45.2 | 45.2 | 0 |
| 1725465300 | 45.2 | -0.15 | -0.33 | 45.2 | 45.2 | 45.2 | 36 |
| 1725378900 | 45.35 | -0.13 | -0.29 | 45.76 | 45.76 | 45.35 | 51 |
| 1725292500 | 45.48 | -0.03 | -0.07 | 45.48 | 45.48 | 45.48 | 225 |
| 1725033300 | 45.51 | -0.35 | -0.75 | 45.52 | 45.52 | 45.51 | 2950 |
| 1724946900 | 45.855 | 0.9 | 2.01 | 45.38 | 45.855 | 45.38 | 580 |
| 1724860500 | 44.95 | -0.2 | -0.44 | 45.35 | 45.435 | 44.95 | 119 |
| 1724774100 | 45.15 | -0.25 | -0.55 | 45.325 | 45.5 | 45.15 | 96 |
| 1724687700 | 45.4 | 0.13 | 0.29 | 45.4 | 45.4 | 45.4 | 16 |
| 1724428500 | 45.27 | 0.09 | 0.20 | 45.27 | 45.27 | 45.27 | 441 |
| 1724342100 | 45.18 | 0 | 0.00 | 45.18 | 45.18 | 45.18 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
