Cisco Systems Inc Historical Data - CSCO34 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Brazil
BOV
Cisco Systems Inc (CSCO34)
Cisco Systems Inc (CSCO34) Historical

Cisco Systems Inc (CSCO34)

72.15

-0.09

(-0.12%)

Closed January 10 3:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.49	-0.674559471366	72.64	74.3	68.31	1296	71.69534805	DR
4	1.51	2.137599094	70.64	74.6	68.31	5089	71.36489701	DR
12	8.19	12.8048780488	63.96	74.6	61.1	5353	69.69385796	DR
26	22.55	45.4637096774	49.6	74.6	49.25	5479	60.79913174	DR
52	23.51	48.3347039474	48.64	74.6	47.25	6144	54.51170608	DR
156	3.05	4.41389290883	69.1	74.6	40.13	5348	51.63629826	DR
260	-122.45	-62.923946557	194.6	262.14	40.13	4962	58.81811359	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1734125340	70.84	0.2	0.28	70.64	70.84	70.64	245
1734039000	70.64	0.57	0.81	70.78	71.75	69.65	8759
1733952540	70.07	-0.63	-0.89	70.7	70.73	70	1025
1733866140	70.7	-0.91	-1.27	71.47	71.47	70.28	20091
1733779740	71.61	-0.93	-1.28	72.37	72.61	71.61	23191
1733520600	72.54	0.48	0.67	71.86	72.95	71.86	3875
1733434200	72.06	-0.37	-0.51	70.98	72.08	70.98	1390
1733347800	72.43	0.08	0.11	72.35	72.43	71.5	35362
1733261340	72.35	0.7	0.98	72.37	72.37	71.68	8415
1733174940	71.65	0.38	0.53	71.12	72.45	71.12	11775
1732915740	71.27	-1.03	-1.42	72.76	72.76	70.62	4320
1732829400	72.3	1.75	2.48	70.34	72.3	70.34	254
1732743000	70.55	1.6	2.32	68.95	70.55	68.95	693
1732656600	68.95	1.07	1.58	68.53	69.23	68.32	196
1732570140	67.88	-0.33	-0.48	68.25	68.42	67.63	2007
1732310940	68.21	1.42	2.13	67.83	68.21	67.62	6904
1732224600	66.79	1.06	1.61	66.83	67.53	66.72	11076
1732051800	65.73	0.72	1.11	65.3	65.8	65.239999	20122
1731965340	65.01	-2.26	-3.36	67.11	67.11	65.01	251
1731619800	67.27	-1.38	-2.01	67.86	68.35	66.55	1124
1731533400	68.65	0.89	1.31	67.76	68.65	67.25	1236
1731446940	67.76	0.26	0.39	68.18	68.18	67.55	883
1731360540	67.5	0.67	1.00	68	68.85	67.5	225
1731101400	66.83	0.54	0.81	67.26	67.34	66.739999	148
1731014940	66.29	0.29	0.44	66	66.29	65.17	180
1730928600	66	1.5	2.33	65	66.599999	65	213
1730842200	64.5	-0.04	-0.06	64.86	64.86	64.5	62
1730755800	64.54	-0.46	-0.71	65	65	64.06	305
1730496600	65	1.52	2.39	63.31	65	63.29	495
1730410200	63.48	-0.42	-0.66	63.54	63.97	63.12	5824
1730323800	63.9	-0.55	-0.85	64.349999	64.68	63.9	168
1730237340	64.45	1.39	2.20	61.79	64.45	61.1	30593
1730151000	63.06	-0.89	-1.39	63.48	63.9	63.06	147
1729891800	63.95	0.45	0.71	63.95	63.95	63.95	5170
1729805400	63.5	-0.3	-0.47	64.44	64.44	63.5	206
1729719000	63.8	-1	-1.54	63.5	64.68	63.5	199
1729632600	64.8	0.35	0.54	63.48	64.8	63.36	69
1729546140	64.45	-0.35	-0.54	65	65	64.45	295
1729287000	64.8	0.96	1.50	63.96	64.8	63.75	392
1729200540	63.84	0.54	0.85	63.9	64.23	63.48	134
1729114140	63.3	1.92	3.13	62.05	63.66	62.05	6208
1729027740	61.38	0.66	1.09	60.96	61.45	60.96	274
1728941340	60.72	-0.23	-0.38	61.56	61.56	60.18	266
1728682200	60.95	1.2	2.01	59.75	61.06	59.75	186

Brooks Macdonald

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