Cisco System Inc Historical Data - 1CSCO | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
Cisco System Inc (1CSCO)
Cisco System Inc (1CSCO) Historical

Cisco System Inc (1CSCO)

60.55

1.67

(2.84%)

Closed 07 February 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3.1	5.39599651871	57.45	60.55	57.45	195	58.74545641	DE
4	3	5.21285838401	57.55	60.55	57.2	222	58.36706871	DE
12	6.09	11.1825192802	54.46	60.55	53.21	246	56.60742781	DE
26	19.075	45.9915611814	41.475	60.55	41	281	52.32267854	DE
52	14.25	30.777537797	46.3	60.55	41	276	48.43290474	DE
156	16.565	37.6605661021	43.985	60.55	41	267	47.98628342	DE
260	16.565	37.6605661021	43.985	60.55	41	267	47.98628342	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738860900	60.55	1.67	2.84	60.29	60.55	60.29	150
1738774500	58.88	-0.13	-0.22	58.91	58.97	58.88	450
1738688100	59.01	0.41	0.70	58.8	59.01	58.77	122
1738601700	58.6	0.18	0.31	58.42	58.9	58.42	240
1738342500	58.42	0.03	0.05	58.42	58.42	58.42	1
1738256100	58.39	0.79	1.37	57.45	58.39	57.45	162
1738169700	57.6	0	0.00	57.6	57.6	57.6	0
1738083300	57.6	0	0.00	57.6	57.6	57.6	0
1737996900	57.6	-1.35	-2.29	58.71	58.71	57.6	69
1737737700	58.95	-0.48	-0.81	59.58	59.58	58.95	351
1737651300	59.43	0.97	1.66	59.43	59.43	59.43	6
1737564900	58.46	0	0.00	58.46	58.46	58.46	0
1737478500	58.46	0.03	0.05	58.46	58.46	58.46	400
1737392100	58.43	-0.26	-0.44	58.55	58.55	58.41	430
1737132900	58.69	1.16	2.02	58.69	58.69	58.69	6
1737046500	57.53	0	0.00	57.53	57.53	57.53	0
1736960100	57.53	0	0.00	57.53	57.53	57.53	0
1736873700	57.53	-0.19	-0.33	57.6	57.7	57.5	276
1736787300	57.72	0.46	0.80	57.47	57.72	57.2	53
1736528100	57.26	-0.77	-1.33	57.26	57.26	57.26	90
1736441700	58.03	1.33	2.35	57.55	58.03	57.23	677
1736355300	56.7	-0.31	-0.54	57.29	57.29	56.7	262
1736268900	57.01	-0.18	-0.31	58.29	58.29	56.74	421
1736182500	57.19	0.26	0.46	57.27	57.27	57.19	206
1735923300	56.93	0.37	0.65	56.93	56.93	56.93	18
1735836900	56.56	0	0.00	56.56	56.56	56.56	0
1735577700	56.56	-0.66	-1.15	59.24	59.24	56.56	152
1735318500	57.22	1.06	1.89	55.25	57.68	55.25	200
1734972900	56.16	0.67	1.21	56.11	56.16	56.11	20
1734713700	55.49	-0.19	-0.34	55.49	55.49	55.49	100
1734627300	55.68	0.18	0.32	55.68	55.68	55.68	50
1734540900	55.5	0	0.00	55.5	55.5	55.5	0
1734454500	55.5	-0.25	-0.45	55.23	55.5	55.23	76
1734368100	55.75	0.02	0.04	55.67	56.07	55.67	290
1734108900	55.73	0.22	0.40	56	56.1	55.73	105
1734022500	55.51	-0.07	-0.13	55.51	55.51	55.51	30
1733936100	55.58	0	0.00	55.58	55.58	55.58	0
1733849700	55.58	-0.47	-0.84	55.81	55.81	55.58	60
1733763300	56.05	-0.68	-1.20	56.31	56.43	56.05	187
1733504100	56.73	0.57	1.01	56.67	56.88	56.67	260
1733417700	56.16	-0.48	-0.85	56.47	56.87	56.16	2635
1733331300	56.64	0.5	0.89	56.59	57.01	56.59	227
1733244900	56.14	0	0.00	56.14	56.14	56.14	0
1733158500	56.14	-0.32	-0.57	56.48	56.48	56.14	140
1732899300	56.46	0.28	0.50	56.23	56.46	55.91	6
1732812900	56.18	0.28	0.50	55.85	56.18	55.4	89
1732726500	55.9	-0.43	-0.76	56.62	56.62	55.9	92
1732640100	56.33	0.65	1.17	56.33	56.33	56.33	305
1732553700	55.68	-0.18	-0.32	56.28	56.28	55.68	144
1732294500	55.86	0.76	1.38	55.57	55.86	55.57	7
1732208100	55.1	1.06	1.96	55.1	55.1	55.1	120
1732121700	54.04	0.15	0.28	54.01	54.04	54.01	92
1732035300	53.89	-0.98	-1.79	53.89	53.89	53.89	40
1731948900	54.87	0.08	0.15	54.73	54.87	54.73	102
1731689700	54.79	0.29	0.53	54.42	54.79	54.42	20
1731603300	54.5	-0.85	-1.54	54.46	55.09	53.21	1536
1731516900	55.35	0.16	0.29	55.21	55.54	54.93	1975
1731430500	55.19	0.2	0.36	55.04	55.59	55.04	806
1731344100	54.99	0.89	1.65	54.66	55.68	54.27	1002
1731084900	54.1	0.55	1.03	54.07	54.13	54.04	343
1730998500	53.55	0.07	0.13	52.85	53.89	52.85	298

Racoes Argo PNA

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions