Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CSCO34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 24 2025 | 73.62 | 0.02 | 0.03% | 72.58 | 73.72 | 72.58 | 7,995 |
| Jan 23 2025 | 73.60 | 0.25 | 0.34% | 72.80 | 74.00 | 72.80 | 744 |
| Jan 22 2025 | 73.35 | 0.00 | 0.00% | 73.35 | 73.35 | 73.35 | 0 |
| Jan 21 2025 | 73.35 | 1.01 | 1.40% | 72.91 | 73.38 | 72.91 | 354 |
| Jan 20 2025 | 72.34 | 0.63 | 0.88% | 72.34 | 78.00 | 72.34 | 1,191 |
| Jan 17 2025 | 71.71 | -1.00 | -1.38% | 73.08 | 73.91 | 71.71 | 151 |
| Jan 16 2025 | 72.71 | 0.55 | 0.76% | 72.85 | 73.08 | 72.33 | 142 |
| Jan 15 2025 | 72.16 | 2.23 | 3.19% | 68.53 | 72.55 | 68.53 | 111 |
| Jan 14 2025 | 69.93 | -0.18 | -0.26% | 71.56 | 71.65 | 69.93 | 414 |
| Jan 13 2025 | 70.11 | -2.04 | -2.83% | 71.78 | 72.14 | 70.11 | 175 |
| Jan 10 2025 | 72.15 | -0.09 | -0.12% | 72.24 | 72.24 | 72.15 | 4 |
| Jan 09 2025 | 72.24 | -0.14 | -0.19% | 72.38 | 72.38 | 72.00 | 58 |
| Jan 08 2025 | 72.38 | 0.89 | 1.24% | 72.05 | 72.38 | 71.25 | 622 |
| Jan 07 2025 | 71.49 | -0.47 | -0.65% | 71.18 | 71.99 | 68.31 | 5,168 |
| Jan 06 2025 | 71.96 | -1.60 | -2.18% | 74.30 | 74.30 | 71.48 | 358 |
| Jan 03 2025 | 73.56 | 0.92 | 1.27% | 72.64 | 73.56 | 72.04 | 273 |
| Jan 02 2025 | 72.64 | -0.39 | -0.53% | 72.66 | 74.40 | 71.03 | 1,007 |
| Dec 30 2024 | 73.03 | -0.16 | -0.22% | 72.86 | 73.44 | 72.45 | 931 |
| Dec 27 2024 | 73.19 | -0.72 | -0.97% | 74.42 | 74.60 | 73.19 | 3,741 |
| Dec 26 2024 | 73.91 | 1.25 | 1.72% | 73.52 | 74.08 | 73.42 | 750 |
| Dec 23 2024 | 72.66 | 1.54 | 2.17% | 72.09 | 72.76 | 71.70 | 714 |
| Dec 20 2024 | 71.12 | 0.27 | 0.38% | 71.56 | 71.56 | 70.06 | 30,936 |
| Dec 19 2024 | 70.85 | -2.17 | -2.97% | 73.51 | 73.51 | 70.47 | 30,328 |
| Dec 18 2024 | 73.02 | 1.57 | 2.20% | 72.17 | 73.02 | 72.07 | 5,312 |
| Dec 17 2024 | 71.45 | 0.33 | 0.46% | 71.85 | 73.00 | 71.19 | 396 |
| Dec 16 2024 | 71.12 | 0.28 | 0.40% | 71.19 | 71.19 | 70.24 | 578 |
| Dec 13 2024 | 70.84 | 0.20 | 0.28% | 70.64 | 70.84 | 70.64 | 245 |
| Dec 12 2024 | 70.64 | 0.57 | 0.81% | 70.78 | 71.75 | 69.65 | 8,759 |
| Dec 11 2024 | 70.07 | -0.63 | -0.89% | 70.70 | 70.73 | 70.00 | 1,025 |
| Dec 10 2024 | 70.70 | -0.91 | -1.27% | 71.47 | 71.47 | 70.28 | 20,091 |
| Dec 09 2024 | 71.61 | -0.93 | -1.28% | 72.37 | 72.61 | 71.61 | 23,191 |
| Dec 06 2024 | 72.54 | 0.48 | 0.67% | 71.86 | 72.95 | 71.86 | 3,875 |
| Dec 05 2024 | 72.06 | -0.37 | -0.51% | 70.98 | 72.08 | 70.98 | 1,390 |
| Dec 04 2024 | 72.43 | 0.08 | 0.11% | 72.35 | 72.43 | 71.50 | 35,362 |
| Dec 03 2024 | 72.35 | 0.70 | 0.98% | 72.37 | 72.37 | 71.68 | 8,415 |
| Dec 02 2024 | 71.65 | 0.38 | 0.53% | 71.12 | 72.45 | 71.12 | 11,775 |
| Nov 29 2024 | 71.27 | -1.03 | -1.42% | 72.76 | 72.76 | 70.62 | 4,320 |
| Nov 28 2024 | 72.30 | 1.75 | 2.48% | 70.34 | 72.30 | 70.34 | 254 |
| Nov 27 2024 | 70.55 | 1.60 | 2.32% | 68.95 | 70.55 | 68.95 | 693 |
| Nov 26 2024 | 68.95 | 1.07 | 1.58% | 68.53 | 69.23 | 68.32 | 196 |
| Nov 25 2024 | 67.88 | -0.33 | -0.48% | 68.25 | 68.42 | 67.63 | 2,007 |
| Nov 22 2024 | 68.21 | 1.42 | 2.13% | 67.83 | 68.21 | 67.62 | 6,904 |
| Nov 21 2024 | 66.79 | 1.06 | 1.61% | 66.83 | 67.53 | 66.72 | 11,076 |
| Nov 19 2024 | 65.73 | 0.72 | 1.11% | 65.30 | 65.80 | 65.24 | 20,122 |
| Nov 18 2024 | 65.01 | -2.26 | -3.36% | 67.11 | 67.11 | 65.01 | 251 |
| Nov 14 2024 | 67.27 | -1.38 | -2.01% | 67.86 | 68.35 | 66.55 | 1,124 |
| Nov 13 2024 | 68.65 | 0.89 | 1.31% | 67.76 | 68.65 | 67.25 | 1,236 |
| Nov 12 2024 | 67.76 | 0.26 | 0.39% | 68.18 | 68.18 | 67.55 | 883 |
| Nov 11 2024 | 67.50 | 0.67 | 1.00% | 68.00 | 68.85 | 67.50 | 225 |
| Nov 08 2024 | 66.83 | 0.54 | 0.81% | 67.26 | 67.34 | 66.74 | 148 |
| Nov 07 2024 | 66.29 | 0.29 | 0.44% | 66.00 | 66.29 | 65.17 | 180 |
| Nov 06 2024 | 66.00 | 1.50 | 2.33% | 65.00 | 66.60 | 65.00 | 213 |
| Nov 05 2024 | 64.50 | -0.04 | -0.06% | 64.86 | 64.86 | 64.50 | 62 |
| Nov 04 2024 | 64.54 | -0.46 | -0.71% | 65.00 | 65.00 | 64.06 | 305 |
| Nov 01 2024 | 65.00 | 1.52 | 2.39% | 63.31 | 65.00 | 63.29 | 495 |
| Oct 31 2024 | 63.48 | -0.42 | -0.66% | 63.54 | 63.97 | 63.12 | 5,824 |
| Oct 30 2024 | 63.90 | -0.55 | -0.85% | 64.35 | 64.68 | 63.90 | 168 |
| Oct 29 2024 | 64.45 | 1.39 | 2.20% | 61.79 | 64.45 | 61.10 | 30,593 |
| Oct 28 2024 | 63.06 | -0.89 | -1.39% | 63.48 | 63.90 | 63.06 | 147 |
