Cisco Systems (CSCO)

16.33 -0.06  -0.37%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Cisco Systems Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 16.46 16.56 16.32 16.33 41844792
May 24, 2012 16.69 16.70 16.35 16.39 52604223
May 23, 2012 16.56 16.76 16.43 16.69 42459136
May 22, 2012 16.66 16.82 16.62 16.73 43016431
May 21, 2012 16.51 16.70 16.37 16.67 37632738
May 18, 2012 16.61 16.64 16.37 16.47 57521858
May 17, 2012 16.69 16.80 16.55 16.55 41625010
May 16, 2012 16.83 16.89 16.61 16.69 57803782
May 15, 2012 16.74 16.76 16.51 16.54 66147940
May 14, 2012 16.40 16.83 16.37 16.70 57502189
May 11, 2012 16.76 16.99 16.50 16.50 75215296
May 10, 2012 17.17 17.32 16.76 16.81 198450536
May 9, 2012 18.58 18.89 18.48 18.78 78274068
May 8, 2012 18.90 18.90 18.62 18.71 52277917
May 7, 2012 19.02 19.26 19.00 19.08 34077286
May 4, 2012 19.52 19.53 19.03 19.12 41737248
May 3, 2012 19.92 19.95 19.65 19.72 29629109
May 2, 2012 19.91 19.94 19.63 19.84 32170036
May 1, 2012 20.11 20.16 19.98 19.98 31765923
April 30, 2012 19.85 20.17 19.82 20.16 36405468
April 27, 2012 19.64 20.03 19.58 19.98 47506436
April 26, 2012 19.48 19.67 19.37 19.60 43039620
April 25, 2012 19.59 19.69 19.27 19.49 48462443
April 24, 2012 19.76 19.85 19.35 19.42 67526570
April 23, 2012 19.77 19.78 19.58 19.68 27407012
April 20, 2012 19.93 20.04 19.84 19.91 34259698
April 19, 2012 20.02 20.31 19.78 19.90 34592986
April 18, 2012 19.95 20.15 19.88 20.06 27563369
April 17, 2012 19.81 20.15 19.75 20.08 28779665
April 16, 2012 19.92 19.96 19.57 19.72 35250893
April 13, 2012 20.02 20.04 19.79 19.85 27910857
April 12, 2012 20.09 20.28 19.98 20.06 32047552
April 11, 2012 19.68 20.04 19.62 20.02 40612745
April 10, 2012 19.94 20.10 19.52 19.55 44897937
April 9, 2012 19.97 20.16 19.87 19.96 26418904
April 5, 2012 20.18 20.37 20.07 20.22 30616155
April 4, 2012 20.64 20.77 20.25 20.36 43849468
April 3, 2012 21.11 21.19 20.63 20.82 64107723
April 2, 2012 21.14 21.30 21.05 21.19 30716442
March 30, 2012 21.12 21.19 20.98 21.15 35675182
March 29, 2012 20.96 21.24 20.85 21.03 36521150
March 28, 2012 20.85 21.11 20.73 21.08 39840538
March 27, 2012 20.93 21.05 20.88 20.91 44476323
March 26, 2012 20.70 20.86 20.65 20.84 29100860
March 23, 2012 20.34 20.59 20.25 20.53 27646958
March 22, 2012 20.35 20.57 20.27 20.38 32213127
March 21, 2012 20.56 20.65 20.35 20.50 39135454
March 20, 2012 20.04 20.64 20.01 20.57 61659559
March 19, 2012 19.94 20.28 19.94 20.14 30278764
March 16, 2012 20.01 20.05 19.90 20.03 56366857
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

CSCO News

Bottom 5 Tech by 14 period RSI: $NTAP $DELL $LXK $CSCO $JDSU (S&P 500) $MXWL $VIP $ELX $SNCR $NEWP (non S&P 500)
about 3 hours ago by TheEquitiesRoom
$csco. Shorted at 21. Scaling in long now.
about 4 hours ago by genovafibonacci
$csco. 40 bilion in cash, beat estimates. Value. Short sellers trap
about 4 hours ago by genovafibonacci
Lots of ugly out there....RT @daytrend $CSCO looks like death.
about 4 hours ago by StockSage1
$csco. EPS is up. Business leaned out. Stable company
about 4 hours ago by genovafibonacci
$CSCO http://stks.co/3zzl Settled into this desc. triangle after big EPS drop, and is now bleeding out. Could see 15's soon.
about a day ago by rynprry
Oops... E3 (Jun 5-7) exhibitors: $ATVI $CSCO $DIS $EA $MSFT $SNE $PWRD $EQIX $KNM $COOL $NVDA $QCOM $ZNGA - and $THQI http://stks.co/3zt0
about 2 days ago by abubnic
E3 (Jun 5-7) exhibitors: $ATVI $CSCO $DIS $EA $MSFT $SNE $PWRD $EQIX $KNM $COOL $NVDA $QCOM $ZNGA - and $THQ http://stks.co/3zsz
about 2 days ago by abubnic
http://stks.co/3zp3 B.Y.O.D. Cisco finding Great for Apple & Logitech for Business new Division as gives consumers choice $AAPL $LOGI $CSCO
about 3 days ago by yaomrd
$AMZN http://stks.co/3zkv $AMZN $CSCO $INC $FFIV $LNKD $PEP $AMT $ISRG $AZO $ULTA $LULU $HSY - Part two of the run down
about 3 days ago by gregnb
$$ $SPY 3DayCharts: Good: $AMD $NFX $CNP $PDCO $DLTR Bad: $ACN $CTXS $CSCO $TIF $RRC $STUDY
about 3 days ago by stockspot
Flextronics Flexin'
May 25, 1:50PM Fool
I spent many yrs attending E3 as a member of broadcast/print media. Major buying decisions made here $ATVI $CSCO $DIS $EA $MSFT $SNE $PWRD
about 3 days ago by abubnic
Does Alcatel-Lucent Have a Cisco Killer?
May 25, 12:09PM Investor Place
$CSCO http://stks.co/3zSk hanging around after major drop - $16.34 ignites a wave of sell orders...
about 3 days ago by MercenaryMike
@howardlindzon No Dell and HP because I only trade long. I will buy $CSCO and $EMC again soon because of cloud and wifi growth.
about 4 days ago by FredWR
These Cold Stocks Are Heating Up
May 24, 9:48PM Fool
5 Fun Facts About the Dow
May 24, 7:08PM Fool
$$ $SPY 3DayCharts: Good: $DF $DLTR $SRCL $HD $BBBY Bad: $XRX $DELL $JOY $JNPR $CSCO $STUDY
about 4 days ago by stockspot
Alerted $CSCO June 16x puts at .29 eod. Looking for the next leg down.
about 4 days ago by OptionRunners
Why Tech's Holding the Dow Back
May 24, 2:42PM Fool
$SPY $CSCO moving lower http://stks.co/3ycJ $$
about 4 days ago by WorldJazz59
10 Tech Giants to Add Portfolio Value
May 24, 10:33AM Investor Place
RT @WorldJazz59 $SPY $CSCO if it is true banking system faces another Lehman Moment - you know you do not want to hold Cisco $$> Link?
about 4 days ago by mdpilam
$SPY $CSCO if it is true banking system faces another Lehman Moment - you know you do not want to hold Cisco $$
about 4 days ago by WorldJazz59
$CSCO Cisco beat on earning so if that indicates europe then great.
about 4 days ago by genovafibonacci
Europe starting to hit U.S earnings- started with $CSCO
about 4 days ago by RedDogT3Live
Dell up Doody Creek Without a Paddle
May 23, 3:46PM Investor Place
Flexing Their Muscles Beyond PCs: $FLEX $CSCO $HPQ $SEV $FXCNY $AMD http://stks.co/3xXm
about 5 days ago by AlphaVN
Is There Any Hope Left at HP?
May 23, 1:42PM Fool
Hedge Funds' Top 10 Stocks: For This They Get Two-and-Twenty? http://stks.co/3xPS $AAPL $GOOG $MSFT $ESRX $C $PFE $QCOM $JPM $CSCO $ORCL
about 5 days ago by ycharts
RT @CNNMoney HP is prepping for massive layoffs today. But do they do any good? http://stks.co/3xL5 $HPQ, $CSCO, $YHOO, $NOK, $RIMM, $AMD
about 5 days ago by CarolineC
Mindblowing Amounts of Data
May 22, 11:50AM Fool
Is there a Perfect Stock?
May 21, 2:50PM Fool
3 Reasons to Sell Cisco
May 18, 2:07PM Fool
How Cisco Moves the Dow
May 18, 12:07PM Fool
Weddings and divorces expected after IPO
May 18, 11:27AM Financial Times
EMC Flash Storage Strategy Highlights Conference
May 18, 10:30AM Investor's Business Daily
8x8, Inc.: Cloud Communications Acquisition Play
May 17, 11:00PM Seeking Alpha
Salesforce.com's Stock Jumps Over 7% After Q1 Beat
May 17, 7:01PM Investor's Business Daily
[$$] H-P to Slash Work Force by up to 30,000
May 17, 6:11PM The Wall Street Journal
Salesforce.com Shares Up Late After Q1 Results Beat
May 17, 4:36PM Investor's Business Daily
A better IPO than Facebook
May 17, 12:18PM
Cash-rich laggards start setting the pace
May 17, 11:57AM Financial Times

Recent Quotes

Symbol Price Chg Chg % Market Cap
CRVL 43.69 +0.82 +1.91% 499.38M
CRV 2.293 +0.00 +0.00% 10.96M
CRUS 27.45 +0.29 +1.07% 1.760B
CRTX 5.04 +0.05 +1.00% 131.14M
CRT 38.30 -0.39 -1.01% 229.80M
CRS 46.44 -1.12 -2.35% 2.373B
CSCO 16.33 -0.06 -0.37% 87.95B
CSCD 4.10 +0.02 +0.49% 58.22M
CSC 26.62 +0.17 +0.64% 4.128B
CSBK 10.07 -0.19 -1.85% 263.23M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close