Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
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  |
|
|---|---|---|---|---|
| 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 |
CSCO Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 52.07 | 53.18 | 51.14 | 51.95 | 18,277,283 | 0.74 | 1.42% |
| 1 Month | 48.94 | 53.18 | 48.94 | 51.51 | 21,444,869 | 3.87 | 7.91% |
| 3 Months | 45.04 | 53.18 | 44.15 | 48.36 | 21,728,952 | 7.77 | 17.25% |
| 6 Months | 40.23 | 53.18 | 35.28 | 44.84 | 21,978,688 | 12.58 | 31.27% |
| 1 Year | 41.91 | 53.18 | 35.28 | 44.06 | 22,041,086 | 10.90 | 26.01% |
| 3 Years | 44.42 | 58.26 | 32.41 | 45.82 | 22,023,250 | 8.39 | 18.89% |
| 5 Years | 28.33 | 58.26 | 25.805 | 41.18 | 21,545,387 | 24.48 | 86.41% |
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 |
