Cisco System Inc Historical Data - CIS | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Cisco System Inc (CIS)
Cisco System Inc (CIS) Historical

Cisco System Inc (CIS)

44.20

0.54

(1.24%)

Closed 24 June 6:00AM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.705001	4.01223918137	42.494999	44.7	41.97	17466	42.88111603	DE
4	1.095	2.54030854889	43.105	44.7	41.815	18088	42.68286934	DE
12	-2.3	-4.94623655914	46.5	47.955	41.815	16232	43.85489157	DE
26	-1.315	-2.88915742063	45.515	48.655	41.815	16650	44.97527285	DE
52	-3.055	-6.46492434663	47.255	53.89	41.815	14229	46.16566266	DE
156	0.605	1.38777382727	43.595	56.94	39.205	10348	46.65617637	DE
260	-6.41	-12.6654811302	50.61	56.94	28.935	13749	42.43695406	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719001620	44.22	0.6	1.39	43.615	44.7	43.59	23611
1718915160	43.615	0.91	2.14	42.655	43.735	42.655	20660
1718828820	42.7	-0.18	-0.42	42.205	42.945	42.15	16627
1718742360	42.88	0.35	0.82	42.744999	42.88	42.375	14086
1718656020	42.53	-0.03	-0.06	42.7	42.795	41.97	16324
1718396820	42.555	0.3	0.70	42.494999	42.695	42.14	19635
1718310420	42.26	0.09	0.21	42.235	42.415	41.815	15606
1718224020	42.17	-0.43	-1.02	42.6	42.795	41.875	19386
1718137620	42.604999	0.1	0.25	42.284999	42.729999	42.284999	27244
1718051220	42.5	0	0.00	42.475	42.74	42.205	17993
1717792020	42.5	-0.02	-0.05	42.545	42.799999	42.205	16134
1717705620	42.52	0.13	0.29	42.38	42.555	42.055	14390
1717619220	42.395	-1.2	-2.75	43.685	43.795	42.045	22315
1717532820	43.595	0.87	2.04	42.795	43.745	42.585	14533
1717446420	42.725	-0.03	-0.06	42.995	43.18	42.54	16374
1717187220	42.75	0.11	0.26	42.799999	42.835	42.255	15327
1717100820	42.64	-0.09	-0.21	42.35	42.89	42.35	10165
1717014420	42.729999	0.18	0.42	42.354999	42.88	42.325	19092
1716928020	42.549999	-0.2	-0.47	42.655	43.15	42.4	24090
1716841560	42.75	-0.08	-0.18	42.735	42.9	42.52	24227
1716582420	42.825	-0.24	-0.55	43.105	43.23	42.735	17547
1716496020	43.06	-0.69	-1.57	43.685	43.995	43.05	17011
1716409620	43.745	0.61	1.41	43.395	44.125	43.2	21565
1716323160	43.135	-0.34	-0.77	43.47	43.495	42.905	27263
1716236760	43.47	-0.9	-2.03	44.005	44.615	43.415	15709
1715977620	44.37	-0.13	-0.29	44.695	44.82	44.27	18302
1715891220	44.5	-1.07	-2.35	47.6	47.955	44.295	46400
1715804820	45.57	0.27	0.60	45.43	45.685	44.995	11982
1715718420	45.3	0.29	0.64	45.255	45.4	44.68	11639
1715631960	45.01	0.46	1.03	44.645	45.26	44.525	14146
1715372820	44.55	0.3	0.68	44.685	44.685	44.245	10261
1715286420	44.25	-0.48	-1.07	44.85	44.89	44.25	6825
1715200020	44.73	0.76	1.74	43.95	44.8	43.925	14971
1715113620	43.965	0.33	0.74	43.905	44.035	43.655	25648
1715027220	43.64	-0.23	-0.52	43.9	43.99	43.605	13081
1714768020	43.87	0.21	0.48	43.845	43.97	43.255	15024
1714681560	43.66	-0.41	-0.93	44	44.125	43.525	17737
1714508820	44.07	-0.38	-0.84	44.46	44.75	44	13182
1714422420	44.445	-0.33	-0.74	44.695	45.215	44.36	20590
1714163220	44.775	-0.07	-0.16	44.825	45	44.49	16404
1714076820	44.845	-0.27	-0.59	45.25	45.61	44.64	11945
1713990420	45.11	-0.14	-0.30	44.915	45.245	44.87	8575
1713903960	45.245	0.03	0.08	45.275	45.325	44.92	11687
1713817560	45.21	-0.08	-0.17	45.315	45.61	45.025	7093
1713558420	45.285	0.02	0.06	45.12	45.35	44.91	12248
1713472020	45.26	0.36	0.80	44.93	45.295	44.605	10877
1713385620	44.9	-0.31	-0.67	45.285	45.375	44.815	12780
1713299220	45.205	-0.23	-0.50	45.315	45.75	45.07	16371
1713212820	45.43	-0.15	-0.33	45.52	46.695	45.405	20010
1712953620	45.58	-0.68	-1.46	46.265	46.54	45.58	7528
1712867220	46.255	0.52	1.13	45.905	46.255	45.525	7766
1712780760	45.74	-0.25	-0.54	45.975	46.33	45.39	8665
1712694360	45.99	1.5	3.37	44.565	46.3	44.405	22864
1712607960	44.49	-0.41	-0.90	44.325	44.945	44.325	11729
1712348820	44.895	0.55	1.23	44.2	44.895	44.2	13689
1712262360	44.35	-0.65	-1.44	45.06	45.45	44.33	10226
1712175960	45	-0.77	-1.68	45.585	45.645	45	12605
1712089560	45.77	-0.63	-1.36	46.5	46.835	45.655	19059
1711661160	46.4	0.41	0.90	46.005	46.485	45.83	17655
1711574820	45.985	0.32	0.70	45.64	46.115	45.615	16475
1711488360	45.665	-0.15	-0.32	45.76	45.995	45.6	27006
1711401960	45.81	-0.32	-0.69	45.995	46.195	45.505	13355

JPMorgan European Growth...

Iren Green Bond Tf 1,5% ...

BetaPro Canadian Gold Mi...

Allspring Dynamic Target...

LENZ Therapeutics

Inter American Developme...

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