CISCO SYSTEMS INC

(NASDAQ: CSCO)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
23.21 Up +0.18 +0.78%
Find prices for:
CISCO SYSTEMS INC Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/17/2014 23.29 22.78 23.01 23.21 47,813,602
04/11/2014 22.99 22.43 22.56 22.46 47,254,044
04/04/2014 23.35 22.6 23.3 22.71 49,382,348
03/28/2014 22.54 22.05 22.09 22.33 49,230,551
03/21/2014 22.1 21.58 22.1 21.64 97,377,342
03/14/2014 21.65 21.28 21.52 21.35 38,256,705
03/07/2014 21.94 21.66 21.94 21.73 33,180,970
02/28/2014 22.11 21.7 21.99 21.8 40,870,739
02/21/2014 22.45 22.13 22.35 22.13 31,485,147
02/14/2014 22.77 22.2 22.24 22.56 64,580,952
02/07/2014 22.72 22.3 22.48 22.67 54,150,067
01/31/2014 21.99 21.61 21.64 21.91 43,341,195
01/24/2014 22.54 22.17 22.4 22.2 41,252,882
01/17/2014 22.78 22.58 22.63 22.74 44,371,925
01/10/2014 22.28 21.99 22.26 22.22 30,321,787
01/03/2014 22.12 21.83 22.1 21.98 36,330,724
12/27/2013 22.05 21.78 21.85 22.02 24,100,877
12/20/2013 21.25 20.96 21.07 21.13 64,142,321
12/13/2013 20.58 20.22 20.55 20.24 51,889,614
12/06/2013 21.32 21.07 21.14 21.28 51,266,300
11/29/2013 21.44 21.2 21.4 21.25 25,043,707
11/22/2013 21.5 21.31 21.41 21.46 41,104,992
11/15/2013 21.69 21.26 21.47 21.54 85,505,962
11/08/2013 23.52 23.09 23.26 23.51 30,893,268
11/01/2013 22.68 22.4 22.67 22.57 33,332,149
10/25/2013 22.63 22.35 22.62 22.46 34,253,447
10/18/2013 23.14 22.76 22.87 22.96 44,486,609
10/11/2013 23.38 22.97 23.06 23.28 27,773,822
10/04/2013 23.09 22.85 22.99 23.02 33,609,079
09/27/2013 23.55 23.05 23.35 23.33 82,455,460
09/20/2013 24.75 24.43 24.73 24.51 37,420,375
09/13/2013 24.41 24.2 24.38 24.32 18,512,274
09/06/2013 23.84 23.39 23.84 23.55 28,615,231
08/30/2013 23.55 23.22 23.46 23.31 35,249,290
08/23/2013 24.17 23.84 24.05 23.86 41,268,535
08/16/2013 24.66 24.25 24.52 24.27 42,426,174
08/09/2013 26.35 25.86 26.3 26.05 27,312,054
08/02/2013 26.19 25.73 25.8 26.19 26,496,621
07/26/2013 25.5 25.23 25.3 25.5 19,939,736
07/19/2013 26 25.62 25.9 25.82 39,225,635
07/12/2013 25.95 25.66 25.85 25.94 28,410,005
07/05/2013 24.66 24.25 24.57 24.57 19,987,806
06/28/2013 24.61 24.3 24.44 24.34 35,576,332
06/21/2013 24.62 24.21 24.45 24.48 62,053,278
06/14/2013 24.5 24.08 24.27 24.09 29,842,213
06/07/2013 24.78 24.38 24.6 24.49 42,730,615
05/31/2013 24.53 24.08 24.22 24.12 40,885,722
05/24/2013 23.66 23.31 23.33 23.53 25,038,918
05/17/2013 24.25 23.7 23.85 24.24 78,572,509
05/10/2013 21.1 20.82 20.91 21.1 26,932,211
05/03/2013 20.96 20.76 20.93 20.83 41,964,381
04/26/2013 20.71 20.51 20.58 20.67 33,713,439
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 8:03 AM ET