Cisco CDR Cad Hedged Historical Data - CSCO | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
NEO
Cisco CDR Cad Hedged (CSCO)
Cisco CDR Cad Hedged (CSCO) Historical

Cisco CDR Cad Hedged (CSCO)

29.16

0.47

(1.64%)

Closed December 22 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734732000	29.16	0.47	1.64	28.73	29.22	28.66	28692
1734645600	28.69	0.04	0.14	28.68	28.8	28.68	2201
1734559200	28.65	-0.52	-1.78	29.09	29.13	28.65	1235
1734472800	29.17	0.1	0.34	29	29.3	29	2080
1734386400	29.07	-0.12	-0.41	28.88	29.07	28.87	7825
1734127200	29.19	-0.17	-0.58	29.17	29.19	29.12	3183
1734040800	29.36	0.18	0.62	29.36	29.36	29.36	1100
1733954400	29.18	-0.04	-0.14	29.19	29.28	29.13	17891
1733868000	29.22	-0.16	-0.54	29.16	29.27	29.02	2233
1733781600	29.38	-0.46	-1.54	29.71	29.71	29.36	3370
1733522400	29.84	-0.05	-0.17	29.87	29.87	29.77	2385
1733436180	29.89	0.18	0.61	29.77	29.95	29.77	6907
1733349600	29.71	0.05	0.17	29.75	29.8	29.69	7381
1733263200	29.66	0.04	0.14	29.57	29.66	29.55	5038
1733176800	29.62	-0.02	-0.07	29.63	29.65	29.62	4254
1732917600	29.64	-0.25	-0.84	29.6	29.66	29.58	8279
1732831200	29.89	0.33	1.12	29.89	29.89	29.89	780
1732744800	29.56	-0.12	-0.40	29.8	29.8	29.39	2657
1732658400	29.68	0.39	1.33	29.43	29.68	29.39	16832
1732572000	29.29	0.12	0.41	29.29	29.36	29.06	23983
1732312800	29.17	0.47	1.64	29	29.22	29	1865
1732226460	28.7	0.05	0.17	28.52	28.83	28.52	2178
1732140000	28.65	0.22	0.77	28.49	28.65	28.25	2576
1732053600	28.43	-0.15	-0.52	28.31	28.43	28.15	3493
1731967200	28.58	-0.08	-0.28	28.68	28.88	28.54	4597
1731708000	28.66	-0.23	-0.80	28.81	28.91	28.57	15096
1731621600	28.89	-0.66	-2.23	29.45	29.45	28.67	45161
1731535200	29.55	0.26	0.89	29.08	29.56	28.82	17648
1731448800	29.29	0.09	0.31	29.31	29.35	29.2	4172
1731362400	29.2	0.27	0.93	29.34	29.47	29.2	5126
1731103200	28.93	-0.01	-0.03	28.93	28.93	28.93	169
1731016800	28.94	0.07	0.24	28.89	29.07	28.89	848
1730930400	28.87	0.9	3.22	28.26	28.94	28.26	14253
1730844000	27.97	0.14	0.50	27.85	28	27.75	4581
1730757600	27.83	0.14	0.51	27.56	27.83	27.56	6851
1730494800	27.69	0.35	1.28	27.1	27.69	27.1	6883
1730408400	27.34	-0.37	-1.34	27.53	27.53	27.32	11100
1730322240	27.71	-0.07	-0.25	27.88	27.9	27.69	1910
1730235600	27.78	0.2	0.73	27.82	27.82	27.78	2216
1730149200	27.58	-0.27	-0.97	27.78	27.78	27.58	8175
1729890000	27.85	-0.07	-0.25	28.1	28.1	27.82	1415
1729803600	27.92	-0.15	-0.53	28.1	28.11	27.88	2941
1729717200	28.07	-0.18	-0.64	27.95	28.07	27.95	2671
1729630800	28.25	0.04	0.14	27.97	28.36	27.9	4586
1729544400	28.21	-0.06	-0.21	28.32	28.43	28.21	4936
1729285200	28.27	0.22	0.78	28.23	28.35	28.22	3134
1729198980	28.05	-0.07	-0.25	28.09	28.18	28	10193
1729112400	28.12	1.11	4.11	27.76	28.12	27.52	22006
1729026000	27.01	-0.08	-0.30	27.19	27.23	26.99	1712
1728680400	27.09	0.33	1.23	26.97	27.09	26.97	3060
1728594000	26.76	-0.01	-0.04	26.8	26.8	26.7	5621
1728507600	26.77	0.42	1.59	26.52	26.79	26.52	1434
1728421200	26.35	0.13	0.50	26.25	26.35	26.25	3803
1728334800	26.22	-0.11	-0.42	26.37	26.37	26.19	2295
1728075600	26.33	0.2	0.77	26.2	26.33	26.2	7367
1727989200	26.13	-0.11	-0.42	26.13	26.13	26.13	500
1727902800	26.24	-0.07	-0.27	26.32	26.32	26.17	1700
1727816400	26.31	-0.28	-1.05	26.6	26.6	26.14	16370
1727730000	26.59	0.1	0.38	26.49	26.59	26.49	1821
1727470800	26.49	0.12	0.46	26.5	26.54	26.45	32485
1727384400	26.37	0.17	0.65	26.5	26.58	26.37	8764
1727298000	26.2	0	0.00	26.2	26.2	26.2	0
1727211600	26.2	0.15	0.58	26	26.22	26	1020
1727125200	26.05	0.08	0.31	26.06	26.09	26.05	1258

Cisco CDR Cad Hedged

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions