ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Cisco System Inc

Cisco System Inc (CIS)

44.20
0.54
(1.24%)
Closed June 23 4:00PM
Realtime Data
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000DE
40000000DE
120000000DE
260000000DE
520000000DE
1560000000DE
2600000000DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
171900162044.220.61.3943.61544.743.5923611
171891516043.6150.912.1442.65543.73542.65520660
171882882042.7-0.18-0.4242.20542.94542.1516627
171874236042.880.350.8242.74499942.8842.37514086
171865602042.53-0.03-0.0642.742.79541.9716324
171839682042.5550.30.7042.49499942.69542.1419635
171831042042.260.090.2142.23542.41541.81515606
171822402042.17-0.43-1.0242.642.79541.87519386
171813762042.6049990.10.2542.28499942.72999942.28499927244
171805122042.500.0042.47999942.71542.2057728
171779202042.5-0.02-0.0542.54542.79999942.20516134
171770562042.520.130.2942.3842.55542.05514390
171761922042.395-1.2-2.7543.68543.79542.04522315
171753282043.5950.872.0442.79543.74542.58514533
171744642042.725-0.03-0.0642.99543.1842.5416374
171718722042.750.110.2642.79999942.83542.25515327
171710082042.64-0.09-0.2142.3542.8942.3510165
171701442042.7299990.180.4242.35499942.8842.32519092
171692802042.549999-0.2-0.4742.65543.1542.424090
171684156042.75-0.08-0.1842.73542.942.5224227
171658242042.825-0.24-0.5543.10543.2342.73517547
171649602043.06-0.69-1.5743.68543.99543.0517011
171640962043.7450.611.4143.39544.12543.221565
171632316043.135-0.34-0.7743.4743.49542.90527263
171623676043.47-0.9-2.0344.00544.61543.41515709
171597762044.37-0.13-0.2944.69544.8244.2718302
171589122044.5-1.07-2.3547.647.95544.29546400
171580482045.570.270.6045.4345.68544.99511982
171571842045.30.290.6445.25545.444.6811639
171563196045.010.461.0344.64545.2644.52514146
171537282044.550.30.6844.68544.68544.24510261
171528642044.25-0.48-1.0744.8544.8944.256825
171520002044.730.761.7443.9544.843.92514971
171511362043.9650.330.7443.90544.03543.65525648
171502722043.64-0.23-0.5243.943.9943.60513081
171476802043.870.210.4843.84543.9743.25515024
171468156043.66-0.41-0.934444.12543.52517737
171450882044.07-0.38-0.8444.4644.754413182
171442242044.445-0.33-0.7444.69545.21544.3620590
171416322044.775-0.07-0.1644.8254544.4916404
171407682044.845-0.27-0.5945.2545.6144.6411945
171399042045.11-0.14-0.3044.91545.24544.878575
171390396045.2450.030.0845.27545.32544.9211687
171381756045.21-0.08-0.1745.31545.6145.0257093
171355842045.2850.020.0645.1245.3544.9112248
171347202045.260.360.8044.9345.29544.60510877
171338562044.9-0.31-0.6745.28545.37544.81512780
171329922045.205-0.23-0.5045.31545.7545.0716371
171321282045.43-0.15-0.3345.5246.69545.40520010
171295362045.58-0.68-1.4646.26546.5445.587528
171286722046.2550.521.1345.90546.25545.5257766
171278076045.74-0.25-0.5445.97546.3345.398665
171269436045.991.53.3744.56546.344.40522864
171260796044.49-0.41-0.9044.32544.94544.32511729
171234882044.8950.551.2344.244.89544.213689
171226236044.35-0.65-1.4445.0645.4544.3310226
171217596045-0.77-1.6845.58545.6454512605
171208956045.77-0.63-1.3646.546.83545.65519059
171166116046.40.410.9046.00546.48545.8317655
171157482045.9850.320.7045.6446.11545.61516475
171148836045.665-0.15-0.3245.7645.99545.627006
171140196045.81-0.32-0.6945.99546.19545.50513355