Cisco Systems Inc (CSCO) Historical Stock Data
49.91 ↑0.14 (0.28%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CSCO is up 0.12% a day on average. There have been 21 days where Cisco Systems Inc closed green and 9 days where CSCO closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 49.89 | 49.91 | ↑$0.02 (0.04%) | 49.81 | 50.20 | 18.14M |
2024-03-27 | 49.77 | 49.77 | ↑$0.00 (0.00%) | 49.41 | 49.90 | 17.23M |
2024-03-26 | 49.55 | 49.55 | ↑$0.00 (0.00%) | 49.48 | 49.81 | 13.84M |
2024-03-25 | 49.56 | 49.68 | ↑$0.12 (0.24%) | 49.29 | 49.76 | 16.19M |
2024-03-22 | 50.05 | 49.78 | ↓$0.27 (-0.54%) | 49.72 | 50.10 | 15.02M |
2024-03-21 | 49.71 | 49.88 | ↑$0.17 (0.34%) | 49.56 | 50.19 | 26.10M |
2024-03-20 | 49.04 | 49.55 | ↑$0.51 (1.04%) | 48.94 | 49.58 | 18.55M |
2024-03-19 | 49.12 | 49.14 | ↑$0.02 (0.04%) | 48.97 | 49.60 | 19.60M |
2024-03-18 | 49.22 | 49.27 | ↑$0.05 (0.10%) | 48.98 | 49.66 | 17.41M |
2024-03-15 | 49.79 | 48.93 | ↓$0.86 (-1.73%) | 48.90 | 49.96 | 57.05M |
2024-03-14 | 50.27 | 49.79 | ↓$0.48 (-0.95%) | 49.60 | 50.35 | 17.24M |
2024-03-13 | 50.03 | 50.11 | ↑$0.08 (0.16%) | 49.83 | 50.15 | 16.67M |
2024-03-12 | 50.54 | 50.07 | ↓$0.47 (-0.94%) | 49.89 | 50.55 | 17.59M |
2024-03-11 | 49.72 | 50.22 | ↑$0.50 (1.01%) | 49.58 | 50.30 | 17.71M |
2024-03-08 | 48.87 | 49.50 | ↑$0.63 (1.29%) | 48.85 | 49.78 | 19.31M |
2024-03-07 | 49.44 | 48.90 | ↓$0.54 (-1.09%) | 48.83 | 49.48 | 21.22M |
2024-03-06 | 48.98 | 49.17 | ↑$0.19 (0.39%) | 48.97 | 49.41 | 15.95M |
2024-03-05 | 49.04 | 48.95 | ↓$0.09 (-0.18%) | 48.57 | 49.07 | 18.10M |
2024-03-04 | 48.37 | 49.13 | ↑$0.76 (1.57%) | 48.23 | 49.47 | 25.21M |
2024-03-01 | 48.11 | 48.40 | ↑$0.29 (0.60%) | 47.66 | 48.42 | 18.50M |
2024-02-29 | 48.19 | 48.37 | ↑$0.18 (0.37%) | 48.13 | 48.48 | 22.96M |
2024-02-28 | 48.20 | 48.06 | ↓$0.14 (-0.29%) | 48.01 | 48.48 | 14.63M |
2024-02-27 | 48.15 | 48.31 | ↑$0.16 (0.33%) | 48.02 | 48.45 | 12.51M |
2024-02-26 | 48.85 | 48.40 | ↓$0.45 (-0.92%) | 48.36 | 48.90 | 13.02M |
2024-02-23 | 48.62 | 48.86 | ↑$0.24 (0.49%) | 48.50 | 49.14 | 13.14M |
2024-02-22 | 48.27 | 48.57 | ↑$0.30 (0.62%) | 48.15 | 48.70 | 22.02M |
2024-02-21 | 48.45 | 48.48 | ↑$0.03 (0.06%) | 47.90 | 48.52 | 15.99M |
2024-02-20 | 47.97 | 48.28 | ↑$0.31 (0.65%) | 47.85 | 48.47 | 26.40M |
2024-02-16 | 48.75 | 48.44 | ↓$0.31 (-0.64%) | 48.39 | 49.08 | 24.91M |
2024-02-15 | 48.26 | 49.06 | ↑$0.81 (1.67%) | 48.19 | 49.69 | 42.76M |
Create an account or log in to view more rows.
$CSCO gets me every time lol
$CSCO day trade is ok to buy here but sell later
$CSCO i need more
$CSCO not worrying
$CSCO nothing drops
$CSCO the catalyst we need !
$CSCO pressure
$CSCO FYI - leaning bullish
$CSCO id rather have a dip then rip than a gap and crap
$CSCO somebody knows something