ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
Cisco CDR Cad Hedged

Cisco CDR Cad Hedged (CSCO)

29.16
0.47
(1.64%)
Closed December 22 4:00PM
Realtime Data
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000DR
40000000DR
120000000DR
260000000DR
520000000DR
1560000000DR
2600000000DR

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
173473200029.160.471.6428.7329.2228.6628692
173464560028.690.040.1428.6828.828.682201
173455920028.65-0.52-1.7829.0929.1328.651235
173447280029.170.10.342929.3292080
173438640029.07-0.12-0.4128.8829.0728.877825
173412720029.19-0.17-0.5829.1729.1929.123183
173404080029.360.180.6229.3629.3629.361100
173395440029.18-0.04-0.1429.1929.2829.1317891
173386800029.22-0.16-0.5429.1629.2729.022233
173378160029.38-0.46-1.5429.7129.7129.363370
173352240029.84-0.05-0.1729.8729.8729.772385
173343618029.890.180.6129.7729.9529.776907
173334960029.710.050.1729.7529.829.697381
173326320029.660.040.1429.5729.6629.555038
173317680029.62-0.02-0.0729.6329.6529.624254
173291760029.64-0.25-0.8429.629.6629.588279
173283120029.890.331.1229.8929.8929.89780
173274480029.56-0.12-0.4029.829.829.392657
173265840029.680.391.3329.4329.6829.3916832
173257200029.290.120.4129.2929.3629.0623983
173231280029.170.471.642929.22291865
173222646028.70.050.1728.5228.8328.522178
173214000028.650.220.7728.4928.6528.252576
173205360028.43-0.15-0.5228.3128.4328.153493
173196720028.58-0.08-0.2828.6828.8828.544597
173170800028.66-0.23-0.8028.8128.9128.5715096
173162160028.89-0.66-2.2329.4529.4528.6745161
173153520029.550.260.8929.0829.5628.8217648
173144880029.290.090.3129.3129.3529.24172
173136240029.20.270.9329.3429.4729.25126
173110320028.93-0.01-0.0328.9328.9328.93169
173101680028.940.070.2428.8929.0728.89848
173093040028.870.93.2228.2628.9428.2614253
173084400027.970.140.5027.852827.754581
173075760027.830.140.5127.5627.8327.566851
173049480027.690.351.2827.127.6927.16883
173040840027.34-0.37-1.3427.5327.5327.3211100
173032224027.71-0.07-0.2527.8827.927.691910
173023560027.780.20.7327.8227.8227.782216
173014920027.58-0.27-0.9727.7827.7827.588175
172989000027.85-0.07-0.2528.128.127.821415
172980360027.92-0.15-0.5328.128.1127.882941
172971720028.07-0.18-0.6427.9528.0727.952671
172963080028.250.040.1427.9728.3627.94586
172954440028.21-0.06-0.2128.3228.4328.214936
172928520028.270.220.7828.2328.3528.223134
172919898028.05-0.07-0.2528.0928.182810193
172911240028.121.114.1127.7628.1227.5222006
172902600027.01-0.08-0.3027.1927.2326.991712
172868040027.090.331.2326.9727.0926.973060
172859400026.76-0.01-0.0426.826.826.75621
172850760026.770.421.5926.5226.7926.521434
172842120026.350.130.5026.2526.3526.253803
172833480026.22-0.11-0.4226.3726.3726.192295
172807560026.330.20.7726.226.3326.27367
172798920026.13-0.11-0.4226.1326.1326.13500
172790280026.24-0.07-0.2726.3226.3226.171700
172781640026.31-0.28-1.0526.626.626.1416370
172773000026.590.10.3826.4926.5926.491821
172747080026.490.120.4626.526.5426.4532485
172738440026.370.170.6526.526.5826.378764
172729800026.200.0026.226.226.20
172721160026.20.150.582626.22261020
172712520026.050.080.3126.0626.0926.051258

Your Recent History

Delayed Upgrade Clock