Cisco Systems Inc (CSCO) Historical Stock Data
48.59 ↓0.74 (-1.50%)
As of Market Close on December 6th, 2022.
Historical Data
In the past 30 trading days, CSCO is up 0.03% a day on average. There have been 14 days where Cisco Systems Inc closed green and 16 days where CSCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-12-06 | 49.44 | 48.59 | ↓$0.85 (-1.72%) | 48.26 | 49.44 | 15.44M |
| 2022-12-05 | 49.23 | 49.33 | ↑$0.10 (0.20%) | 49.17 | 49.64 | 12.94M |
| 2022-12-02 | 49.23 | 49.70 | ↑$0.47 (0.95%) | 48.92 | 49.84 | 12.31M |
| 2022-12-01 | 49.88 | 49.97 | ↑$0.09 (0.18%) | 49.69 | 50.46 | 18.51M |
| 2022-11-30 | 48.17 | 49.72 | ↑$1.55 (3.22%) | 47.96 | 49.83 | 22.88M |
| 2022-11-29 | 48.25 | 48.28 | ↑$0.03 (0.06%) | 47.84 | 48.41 | 13.78M |
| 2022-11-28 | 48.29 | 48.08 | ↓$0.21 (-0.43%) | 47.92 | 48.47 | 14.97M |
| 2022-11-25 | 48.75 | 48.40 | ↓$0.35 (-0.72%) | 48.35 | 49.05 | 8.49M |
| 2022-11-23 | 48.40 | 48.57 | ↑$0.17 (0.35%) | 48.33 | 48.99 | 11.50M |
| 2022-11-22 | 48.00 | 48.38 | ↑$0.38 (0.79%) | 47.76 | 48.42 | 16.36M |
| 2022-11-21 | 47.61 | 47.62 | ↑$0.01 (0.02%) | 47.56 | 48.29 | 17.04M |
| 2022-11-18 | 46.91 | 47.79 | ↑$0.88 (1.88%) | 46.87 | 48.04 | 30.82M |
| 2022-11-17 | 46.19 | 46.59 | ↑$0.40 (0.87%) | 45.16 | 46.85 | 38.87M |
| 2022-11-16 | 44.94 | 44.39 | ↓$0.55 (-1.22%) | 44.30 | 44.98 | 21.56M |
| 2022-11-15 | 45.04 | 44.90 | ↓$0.14 (-0.31%) | 44.45 | 45.24 | 19.31M |
| 2022-11-14 | 44.83 | 44.74 | ↓$0.09 (-0.21%) | 44.68 | 45.44 | 20.06M |
| 2022-11-11 | 45.18 | 44.79 | ↓$0.39 (-0.86%) | 43.92 | 45.32 | 25.06M |
| 2022-11-10 | 45.70 | 45.66 | ↓$0.04 (-0.09%) | 44.65 | 45.81 | 23.38M |
| 2022-11-09 | 44.51 | 43.91 | ↓$0.60 (-1.35%) | 43.89 | 44.71 | 17.35M |
| 2022-11-08 | 44.69 | 44.61 | ↓$0.08 (-0.18%) | 44.18 | 45.35 | 17.22M |
| 2022-11-07 | 44.83 | 44.55 | ↓$0.28 (-0.63%) | 44.41 | 44.98 | 18.56M |
| 2022-11-04 | 44.50 | 44.52 | ↑$0.02 (0.04%) | 43.83 | 45.08 | 19.65M |
| 2022-11-03 | 44.03 | 43.85 | ↓$0.18 (-0.41%) | 43.39 | 44.15 | 15.37M |
| 2022-11-02 | 45.47 | 44.57 | ↓$0.90 (-1.98%) | 44.55 | 46.21 | 14.35M |
| 2022-11-01 | 45.58 | 45.46 | ↓$0.12 (-0.26%) | 45.06 | 45.78 | 12.09M |
| 2022-10-31 | 45.31 | 45.43 | ↑$0.13 (0.28%) | 45.06 | 45.64 | 15.67M |
| 2022-10-28 | 44.69 | 45.64 | ↑$0.95 (2.13%) | 44.65 | 45.71 | 17.95M |
| 2022-10-27 | 44.77 | 44.42 | ↓$0.35 (-0.78%) | 44.36 | 45.08 | 16.13M |
| 2022-10-26 | 44.93 | 44.38 | ↓$0.55 (-1.22%) | 44.28 | 45.23 | 20.05M |
| 2022-10-25 | 43.34 | 44.36 | ↑$1.02 (2.35%) | 43.23 | 44.40 | 19.13M |
Create an account or log in to view more rows.
$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
$CSCO green is good
$CSCO tomorrow will be an explosion day
I believe it!
$CSCO Sleep well my bulls
sleep well
$CSCO Bears go home!
$CSCO let her run