Cisco Systems Inc (CSCO34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.76 | -5.16838487973 | 72.75 | 74.19 | 68.81 | 1660 | 72.94924931 | DR |
| 4 | -4.17 | -5.69983597594 | 73.16 | 76.12 | 68.81 | 3524 | 72.60290522 | DR |
| 12 | -2.57 | -3.59139183902 | 71.56 | 78 | 68.31 | 3112 | 72.03405614 | DR |
| 26 | 13.08 | 23.3947415489 | 55.91 | 78 | 54.98 | 4266 | 67.94503189 | DR |
| 52 | 19.34 | 38.9526686808 | 49.65 | 78 | 47.5 | 6200 | 56.30085406 | DR |
| 156 | 13.53 | 24.395961053 | 55.46 | 78 | 40.13 | 5229 | 51.84167162 | DR |
| 260 | -107.01 | -60.8011363636 | 176 | 262.14 | 40.13 | 4968 | 58.40436101 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741901400 | 68.95 | -1.26 | -1.79 | 70.38 | 70.38 | 68.81 | 472 |
| 1741814940 | 70.21 | -0.67 | -0.95 | 70.88 | 70.88 | 70.16 | 118 |
| 1741728600 | 70.88 | -1.69 | -2.33 | 71.35 | 71.4 | 70.61 | 1119 |
| 1741642140 | 72.57 | -1.07 | -1.45 | 73.66 | 73.66 | 72.57 | 24 |
| 1741382940 | 73.64 | 0.72 | 0.99 | 72.75 | 74.19 | 71.68 | 6566 |
| 1741296540 | 72.92 | -0.44 | -0.60 | 73.03 | 73.5 | 72.64 | 2138 |
| 1741210140 | 73.36 | -0.54 | -0.73 | 73.9 | 73.9 | 73.14 | 8929 |
| 1740778200 | 73.9 | -0.48 | -0.65 | 74.38 | 74.8 | 73.9 | 99 |
| 1740691740 | 74.38 | -0.25 | -0.33 | 75.01 | 75.95 | 74.38 | 172 |
| 1740605400 | 74.63 | 0.88 | 1.19 | 73.49 | 74.75 | 73.49 | 264 |
| 1740519000 | 73.75 | 0.92 | 1.26 | 72.47 | 74.85 | 72.47 | 2546 |
| 1740432540 | 72.83 | -0.36 | -0.49 | 73.89 | 73.89 | 72.5 | 1271 |
| 1740173400 | 73.19 | -0.01 | -0.01 | 73.67 | 73.72 | 73.19 | 1244 |
| 1740087000 | 73.2 | -0.56 | -0.76 | 74.5 | 74.5 | 73.12 | 179 |
| 1740000540 | 73.76 | 0.4 | 0.55 | 74.15 | 74.15 | 73.38 | 183 |
| 1739914140 | 73.36 | 1.34 | 1.86 | 74.53 | 75.29 | 73.36 | 3105 |
| 1739827800 | 72.02 | -1.64 | -2.23 | 73.58 | 76.12 | 72 | 33472 |
| 1739568600 | 73.66 | 0.16 | 0.22 | 73.16 | 73.66 | 72.69 | 1533 |
| 1739482140 | 73.5 | 1.93 | 2.70 | 76.14 | 76.77 | 72.85 | 3939 |
| 1739395740 | 71.57 | -0.11 | -0.15 | 70.24 | 72.16 | 70.24 | 13955 |
| 1739309400 | 71.68 | -1.2 | -1.65 | 72.58 | 72.58 | 71.68 | 970 |
| 1739222940 | 72.88 | 0.57 | 0.79 | 70.86 | 72.92 | 70.86 | 178 |
| 1738963800 | 72.31 | 0.06 | 0.08 | 71.82 | 72.73 | 71.82 | 2866 |
| 1738877340 | 72.25 | -0.14 | -0.19 | 72.75 | 72.78 | 71.85 | 3669 |
| 1738790940 | 72.39 | 1.34 | 1.89 | 72.06 | 72.46 | 71.85 | 4268 |
| 1738704600 | 71.05 | 0.45 | 0.64 | 70.76 | 71.13 | 70.67 | 367 |
| 1738618200 | 70.6 | 0.08 | 0.11 | 69.98 | 71.17 | 69.98 | 9285 |
| 1738358940 | 70.52 | -0.31 | -0.44 | 70.1 | 71.48 | 70.1 | 3612 |
| 1738272540 | 70.83 | 0.83 | 1.19 | 71.33 | 72.06 | 70.83 | 390 |
| 1738186200 | 70 | 0.08 | 0.11 | 70.62 | 70.78 | 69.8 | 455 |
| 1738099740 | 69.92 | 0.38 | 0.55 | 69.9 | 69.94 | 69.38 | 1015 |
| 1738013340 | 69.54 | -4.08 | -5.54 | 72.17 | 72.5 | 68.33 | 3028 |
| 1737754200 | 73.62 | 0.02 | 0.03 | 72.58 | 73.72 | 72.58 | 7995 |
| 1737667740 | 73.6 | 0.25 | 0.34 | 72.8 | 74 | 72.8 | 744 |
| 1737581400 | 73.35 | 0 | 0.00 | 73.35 | 73.35 | 73.35 | 0 |
| 1737495000 | 73.35 | 1.01 | 1.40 | 72.91 | 73.38 | 72.91 | 354 |
| 1737408600 | 72.34 | 0.63 | 0.88 | 72.34 | 78 | 72.34 | 1191 |
| 1737149400 | 71.71 | -1 | -1.38 | 73.08 | 73.91 | 71.71 | 151 |
| 1737062940 | 72.71 | 0.55 | 0.76 | 72.85 | 73.08 | 72.33 | 142 |
| 1736976540 | 72.16 | 2.23 | 3.19 | 68.53 | 72.55 | 68.53 | 111 |
| 1736890140 | 69.93 | -0.18 | -0.26 | 71.56 | 71.65 | 69.93 | 414 |
| 1736803740 | 70.11 | -2.04 | -2.83 | 71.78 | 72.14 | 70.11 | 175 |
| 1736544540 | 72.15 | -0.09 | -0.12 | 72.24 | 72.24 | 72.15 | 4 |
| 1736458140 | 72.24 | -0.14 | -0.19 | 72.38 | 72.38 | 72 | 58 |
| 1736371740 | 72.38 | 0.89 | 1.24 | 72.05 | 72.38 | 71.25 | 622 |
| 1736285400 | 71.49 | -0.47 | -0.65 | 71.18 | 71.99 | 68.31 | 5168 |
| 1736198940 | 71.96 | -1.6 | -2.18 | 74.3 | 74.3 | 71.48 | 358 |
| 1735939740 | 73.56 | 0.92 | 1.27 | 72.64 | 73.56 | 72.04 | 273 |
| 1735853400 | 72.64 | -0.39 | -0.53 | 72.66 | 74.4 | 71.03 | 1007 |
| 1735594200 | 73.03 | -0.16 | -0.22 | 72.86 | 73.44 | 72.45 | 931 |
| 1735334940 | 73.19 | -0.72 | -0.97 | 74.42 | 74.6 | 73.19 | 3741 |
| 1735248540 | 73.91 | 1.25 | 1.72 | 73.52 | 74.08 | 73.42 | 750 |
| 1734989340 | 72.66 | 1.54 | 2.17 | 72.09 | 72.76 | 71.7 | 714 |
| 1734730200 | 71.12 | 0.27 | 0.38 | 71.56 | 71.56 | 70.06 | 30936 |
| 1734643800 | 70.85 | -2.17 | -2.97 | 73.51 | 73.51 | 70.47 | 30328 |
| 1734557400 | 73.02 | 1.57 | 2.20 | 72.17 | 73.02 | 72.07 | 5312 |
| 1734470940 | 71.45 | 0.33 | 0.46 | 71.85 | 73 | 71.19 | 396 |
| 1734384540 | 71.12 | 0.28 | 0.40 | 71.19 | 71.19 | 70.24 | 578 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
