Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Cisco Systems, Inc. logo
CSCO
Cisco Systems, Inc.
20:00:00
119.54 $
0.0000 (%0.00)
Previous Close: 117.33
Day Low₺117.3
Day High₺120.315
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

CSCO: Cisco Systems, Inc. Historical Data

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 18.5825
CLOSE 18.5835

Low

LOW 14.96

High

HIGH 21.3
DATEOPENHIGHLOWCLOSE
01/03/201218.5518.8618.4818.63
01/04/201218.441918.3518.99
01/05/201218.931918.6718.92
01/06/201218.951918.8318.85
01/09/201218.8719.118.7918.97
01/10/201219.0819.2518.7718.83
01/11/201218.9419.1418.8719.07
01/12/201219.1219.218.9619.15
01/13/201219.0119.1718.8819.06
01/17/201219.2319.3219.1119.3
01/18/201219.3719.6319.3319.54
01/19/201219.6819.9519.619.79
01/20/201219.7519.9319.6719.92
01/23/201219.8520.0719.5619.83
01/24/201219.7519.8619.5619.82
01/25/201219.819.8719.4819.83
01/26/201219.9719.9919.7119.83
01/27/201219.5819.6919.3619.56
01/30/201219.419.6319.2719.56
01/31/201219.6919.7319.4419.65
02/01/201219.8419.9519.719.8
02/02/201219.8319.9819.819.8
02/03/201219.9920.219.9120.09
02/06/201220.0420.219.9220.19
02/07/201220.0920.332020.2
02/08/201220.2220.4520.0920.43
02/09/201220.2320.4919.8720
02/10/201219.7920.0619.7319.9
02/13/201220.0120.0619.920.03
02/14/201219.920.0719.8320.07
02/15/201220.0920.2119.8519.91
02/16/201219.9820.2719.9120.19
02/17/201220.220.352020.29
02/21/201220.320.4920.1720.36
02/22/201220.4120.4620.0520.12
02/23/201220.0820.2519.9220.23
02/24/201220.2720.3320.1120.14
02/27/201219.9920.2619.9720.17
02/28/201220.1620.2220.0220.2
02/29/201220.1820.219.8419.88
03/01/201219.9119.9619.7419.88
03/02/201219.8419.8919.7119.76
03/05/201219.7319.7519.4619.6
03/06/201219.4319.5319.3219.48
03/07/201219.519.5319.419.41
03/08/201219.5719.7819.5319.68
03/09/201219.7319.8919.6819.8
03/12/201219.8219.8819.6619.83
03/13/201219.920.2219.8920.22
03/14/201220.1620.3820.0620.2
03/15/201220.0620.219.819.91
03/16/201220.0120.0519.920.03
03/19/201219.9420.2819.9420.14
03/20/201220.0420.6420.0120.57
03/21/201220.5620.6520.3520.5
03/22/201220.3520.5720.2720.38
03/23/201220.3420.5920.2520.53
03/26/201220.720.8620.6520.84
03/27/201220.9321.0520.8820.91
03/28/201220.8521.1120.7321.08
03/29/201220.9621.2420.8521.03
03/30/201221.1221.1920.9821.15
04/02/201221.1421.321.0521.19
04/03/201221.1121.1920.6320.82
04/04/201220.6420.7720.2520.36
04/05/201220.1820.3720.0720.22
04/09/201219.9720.1619.8719.96
04/10/201219.9420.119.5219.55
04/11/201219.6820.0419.6220.02
04/12/201220.0920.2819.9820.06
04/13/201220.0220.0419.7919.85
04/16/201219.9219.9619.5719.73
04/17/201219.8120.1519.7520.08
04/18/201219.9520.1519.8820.06
04/19/201220.0220.3119.7819.91
04/20/201219.9320.0419.8419.91
04/23/201219.7719.7819.5819.68
04/24/201219.7619.8519.3519.42
04/25/201219.5919.6919.2719.49
04/26/201219.4819.6719.3719.6
04/27/201219.6420.0319.5819.98
04/30/201219.8520.1719.8220.16
05/01/201220.1120.1619.9819.98
05/02/201219.9119.9419.6319.84
05/03/201219.9219.9519.6519.72
05/04/201219.5219.5319.0319.12
05/07/201219.0219.261919.08
05/08/201218.918.918.6218.71
05/09/201218.5818.8918.4818.78
05/10/201217.1717.3216.7616.81
05/11/201216.7616.9916.516.51
05/14/201216.416.8316.3716.7
05/15/201216.7416.7616.5116.54
05/16/201216.8316.8916.6116.69
05/17/201216.6916.816.5516.55
05/18/201216.6116.6416.3716.47
05/21/201216.5116.716.3716.67
05/22/201216.6616.8216.6216.73
05/23/201216.5616.7616.4316.69
05/24/201216.6916.716.3516.39
05/25/201216.4616.5616.3216.33
05/29/201216.5116.6416.3916.59
05/30/201216.4616.4816.3516.39
05/31/201216.3616.5216.2616.33
06/01/201216.0816.1515.9415.96
06/04/201215.9816.1315.9216.11
06/05/201216.0616.2815.9816.12
06/06/201216.2916.6916.2316.68
06/07/201216.8816.9216.5316.58
06/08/201216.5616.7816.4916.73
06/11/201216.8716.8816.4516.48
06/12/201216.5716.8416.5116.79
06/13/201216.7416.8516.5616.66
06/14/201216.6817.0416.616.92
06/15/201216.9717.1716.9317.1
06/18/201217.0817.2517.0317.14
06/19/201217.2817.3617.1117.18
06/20/201217.3717.6317.317.51
06/21/201217.5117.5516.8716.93
06/22/201216.9817.1916.9517.13
06/25/201217.0117.0316.7816.93
06/26/201216.9716.9916.6516.82
06/27/201216.8716.9616.6416.73
06/28/201216.6316.6316.2216.48
06/29/201216.7917.1716.7317.17
07/02/201217.1117.1616.9617.08
07/03/201217.0217.2317.0117.15
07/05/201216.9917.0316.8816.94
07/06/201216.8816.9416.6716.77
07/09/201216.7316.7716.5916.65
07/10/201216.7616.7816.3316.41
07/11/201216.416.5916.2616.38
07/12/201216.1616.2415.9615.98
07/13/201215.9916.3715.9816.31
07/16/201216.2116.2516.0216.19
07/17/201216.3716.3715.9416.23
07/18/201216.2516.7616.216.7
07/19/201216.7316.816.5916.68
07/20/201216.5816.7416.3516.36
07/23/201216.0616.1515.9316.07
07/24/201215.7515.751515.12
07/25/201215.215.5614.9615.42
07/26/201215.715.7815.3515.38
07/27/201215.5115.7615.315.69
07/30/201215.7116.0715.6715.87
07/31/201215.8716.1115.8515.95
08/01/201216.0116.0715.7615.98
08/02/201215.816.1115.6515.74
08/03/201216.0816.4415.9716.35
08/06/201216.4916.8316.4616.69
08/07/201216.8417.2116.8117.14
08/08/201217.0417.1616.8617.16
08/09/201217.6117.7917.4817.7
08/10/201217.4917.5617.317.54
08/13/201217.5417.5917.2317.34
08/14/201217.417.417.1117.17
08/15/201217.1517.5317.1217.35
08/16/201218.6319.1418.5719.02
08/17/201219.0319.2318.9619.06
08/20/20121919.1518.818.94
08/21/20121919.2718.9819.16
08/22/201219.0719.2218.9619.22
08/23/201219.1519.3819.0419.13
08/24/201219.0419.2418.9319.2
08/27/201219.2419.3719.1419.36
08/28/201219.3119.3519.1619.22
08/29/201219.2219.261919.2
08/30/201219.0819.0818.8318.9
08/31/201219.119.2518.9219.08
09/04/201218.9919.1418.819
09/05/20121919.1218.8718.9
09/06/201219.0719.7519.0519.73
09/07/201219.5519.6519.2519.56
09/10/201219.4319.4719.119.15
09/11/201219.1219.2518.9319.04
09/12/201219.1119.2719.0419.08
09/13/201219.0619.5219.0219.36
09/14/201219.3619.6919.3419.49
09/17/201219.1619.319.0619.16
09/18/201219.0619.2719.0119.05
09/19/201219.1819.2118.9519.12
09/20/201219.0319.1118.919.11
09/21/201219.1519.218.8918.9
09/24/201218.8618.9818.6918.8
09/25/201218.9518.9718.6318.66
09/26/201218.6918.7518.3518.58
09/27/201218.6818.8818.5518.8
09/28/20121919.361919.1
10/01/201219.2319.418.9319.04
10/02/201219.0919.1418.7318.87
10/03/201218.9619.118.8818.93
10/04/201219.0119.0518.8518.9
10/05/201219.0419.1418.818.86
10/08/201218.8919.0818.8118.9
10/09/201218.9319.0518.7618.8
10/10/201218.818.818.2918.31
10/11/201218.4718.4818.1518.26
10/12/201218.2618.4618.2218.41
10/15/201218.4918.6418.4118.55
10/16/201218.6318.9118.5518.85
10/17/201218.5718.818.518.7
10/18/201218.6118.7518.518.61
10/19/201218.5818.61818.04
10/22/201218.1218.2318.0118.19
10/23/20121818.1717.9418.01
10/24/201218.0318.0817.2917.38
10/25/201217.5317.5317.0717.2
10/26/201217.217.3917.1117.29
10/31/201217.3817.4317.0117.15
11/01/201217.1717.581717.51
11/02/201217.6417.6817.3117.35
11/05/201217.3317.4417.217.4
11/06/201217.4417.7117.3517.48
11/07/201217.4517.917.0917.21
11/08/201217.2217.3616.7816.83
11/09/201216.717.0316.6816.82
11/12/201216.8617.0916.7516.86
11/13/201216.7116.9416.6916.85
11/14/201218.0518.2517.6217.66
11/15/201217.7518.0817.7417.94
11/16/201217.9318.0517.817.99
11/19/201218.2718.3418.118.3
11/20/201218.2918.3618.0718.34
11/21/201218.3718.6218.2718.48
11/23/201218.618.8918.5318.84
11/26/201218.7919.0718.5919.05
11/27/201218.919.118.8418.96
11/28/201218.8918.9618.5518.83
11/29/201218.9819.118.9219.01
11/30/201219.0419.1318.8318.91
12/03/201219.0219.1618.9519.03
12/04/201219.0819.21919.17
12/05/201219.1619.4519.1419.21
12/06/201219.2219.519.219.48
12/07/201219.619.7419.1619.34
12/10/201219.3519.919.3419.79
12/11/201219.8520.0719.6719.78
12/12/201219.8419.8919.6919.73
12/13/201219.6919.8419.619.74
12/14/201219.742019.6919.86
12/17/201219.8820.1419.820.11
12/18/201220.120.4220.0220.38
12/19/201220.4220.5420.2420.27
12/20/201220.2720.3320.1520.24
12/21/201219.9520.0519.5919.96
12/24/201219.8719.9519.7419.83
12/26/201219.8320.0719.7519.92
12/27/201219.8919.9119.4519.65
12/28/201219.4919.6419.4219.45
12/31/201219.3819.7619.3119.65