CSCO

Cisco Systems Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
0.01 0.02% 52.81 17:54:40
Open Price Low Price High Price Close Price Prev Close
52.525 52.50 52.95 52.85 52.80
more quote information »

CSCO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week52.0753.1851.1451.9518,277,2830.741.42%
1 Month48.9453.1848.9451.5121,444,8693.877.91%
3 Months45.0453.1844.1548.3621,728,9527.7717.25%
6 Months40.2353.1835.2844.8421,978,68812.5831.27%
1 Year41.9153.1835.2844.0622,041,08610.9026.01%
3 Years44.4258.2632.4145.8222,023,2508.3918.89%
5 Years28.3358.2625.80541.1821,545,38724.4886.41%

CSCO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 52.80 1.16 2.25% 52.45 53.18 52.26 28,500,581
Apr 15 2021 51.64 0.27 0.53% 51.76 51.94 51.37 17,868,165
Apr 14 2021 51.37 -0.29 -0.56% 51.51 51.68 51.14 15,234,679
Apr 13 2021 51.66 0.09 0.17% 51.64 51.88 51.34 13,348,888
Apr 12 2021 51.57 -0.52 -1.0% 52.07 52.09 51.47 16,434,101
Apr 09 2021 52.09 0.18 0.35% 51.8297 52.15 51.675 13,133,380
Apr 08 2021 51.91 0.14 0.27% 51.94 52.00 51.45 14,608,386
Apr 07 2021 51.77 -0.26 -0.49% 52.02 52.14 51.58 15,782,346
Apr 06 2021 52.025 -0.39 -0.73% 51.98 52.22 51.78 15,087,115
Apr 05 2021 52.41 0.43 0.83% 51.50 52.92 51.50 19,860,054
Apr 01 2021 51.98 0.27 0.52% 51.75 52.07 51.35 17,900,459
Mar 31 2021 51.71 -0.06 -0.12% 51.83 52.05 51.545 22,130,627
Mar 30 2021 51.77 -0.75 -1.43% 52.11 52.25 51.1801 22,449,790
Mar 29 2021 52.52 -0.05 -0.1% 52.4008 52.9399 52.28 25,026,448
Mar 26 2021 52.57 2.06 4.08% 50.5996 52.64 50.56 31,990,823
Mar 25 2021 50.51 0.86 1.73% 50.575 51.40 50.285 34,530,550
Mar 24 2021 49.65 -0.36 -0.72% 49.95 50.4454 49.62 26,440,431
Mar 23 2021 50.01 -0.29 -0.58% 49.99 50.68 49.90 28,324,782
Mar 22 2021 50.30 1.32 2.69% 48.94 50.38 48.94 28,800,907
Mar 19 2021 48.98 0.18 0.37% 48.71 49.22 48.32 65,387,790
See More Historical Prices »


Your Recent History
NASDAQ
CSCO
Cisco Syst..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.