Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
Level 1 Starter
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Cisco Systems Inc | CSCO | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
 |
|
|---|---|---|---|---|
| 1.14 | 2.66% | 44.07 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 43.44 | 43.24 | 44.215 | 44.10 | 42.93 |
CSCO Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 43.36 | 44.28 | 42.715 | 43.43 | 34,279,742 | 0.71 | 1.64% |
| 1 Month | 45.12 | 46.09 | 42.57 | 44.20 | 26,011,842 | -1.05 | -2.33% |
| 3 Months | 56.17 | 56.19 | 41.02 | 47.30 | 24,708,266 | -12.10 | -21.54% |
| 6 Months | 62.41 | 64.2667 | 41.02 | 52.18 | 23,156,587 | -18.34 | -29.39% |
| 1 Year | 52.94 | 64.2667 | 41.02 | 54.02 | 20,556,431 | -8.87 | -16.75% |
| 3 Years | 57.25 | 64.2667 | 32.41 | 48.08 | 21,483,423 | -13.18 | -23.02% |
| 5 Years | 32.22 | 64.2667 | 30.36 | 46.21 | 21,609,430 | 11.85 | 36.78% |
CSCO 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24 2022 | 44.10 | 1.17 | 2.73% | 43.44 | 44.215 | 43.24 | 30,541,524 |
| Jun 23 2022 | 42.93 | -0.64 | -1.47% | 43.41 | 43.46 | 42.715 | 34,374,922 |
| Jun 22 2022 | 43.57 | -0.57 | -1.29% | 43.47 | 44.115 | 43.17 | 19,930,113 |
| Jun 21 2022 | 44.14 | 0.75 | 1.73% | 43.805 | 44.28 | 43.70 | 23,289,383 |
| Jun 17 2022 | 43.39 | 0.07 | 0.16% | 43.36 | 44.00 | 43.24 | 59,524,903 |
| Jun 16 2022 | 43.32 | -0.48 | -1.1% | 42.81 | 43.4099 | 42.81 | 27,040,268 |
| Jun 15 2022 | 43.80 | 0.89 | 2.07% | 43.37 | 44.425 | 43.0999 | 22,518,204 |
| Jun 14 2022 | 42.91 | -0.33 | -0.76% | 43.63 | 43.70 | 42.57 | 22,485,008 |
| Jun 13 2022 | 43.24 | -0.25 | -0.57% | 43.06 | 43.84 | 42.92 | 29,048,273 |
| Jun 10 2022 | 43.49 | -0.77 | -1.74% | 43.80 | 43.99 | 43.29 | 20,262,937 |
| Jun 09 2022 | 44.26 | -0.66 | -1.47% | 44.76 | 45.27 | 44.24 | 18,415,124 |
| Jun 08 2022 | 44.92 | -0.65 | -1.43% | 45.46 | 45.63 | 44.88 | 16,259,090 |
| Jun 07 2022 | 45.57 | 0.24 | 0.53% | 44.88 | 45.65 | 44.715 | 14,664,783 |
| Jun 06 2022 | 45.33 | 0.08 | 0.18% | 45.603 | 46.09 | 45.125 | 12,637,387 |
| Jun 03 2022 | 45.25 | -0.54 | -1.18% | 45.55 | 45.74 | 45.12 | 17,945,110 |
| Jun 02 2022 | 45.79 | 0.56 | 1.24% | 45.18 | 45.80 | 44.895 | 20,545,554 |
| Jun 01 2022 | 45.23 | 0.18 | 0.4% | 45.55 | 45.80 | 44.765 | 20,663,989 |
| May 31 2022 | 45.05 | -0.57 | -1.25% | 45.27 | 45.605 | 44.735 | 64,733,373 |
| May 30 2022 | 45.62 | 0.00 | 0.0% | 45.62 | 45.62 | 45.62 | 0 |
| May 27 2022 | 45.62 | 0.63 | 1.4% | 45.12 | 45.64 | 44.95 | 23,875,220 |
| May 26 2022 | 44.99 | 0.99 | 2.25% | 44.05 | 45.5256 | 44.05 | 28,289,079 |