CSCO
Cisco Systems
$54.37
0.18 (0.33%)
CSCO Stock Quote Delayed 15 Minutes
| Historical Data for CSCO |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 54.57 | 54.67 | 54.06 | 13,057,500 | 54.37 | 0.18 0.33% |
| 05/23/19 | 54.91 | 55.01 | 53.94 | 22,732,812 | 54.19 | -1.50 -2.69% |
| 05/22/19 | 56.22 | 56.30 | 55.67 | 19,478,766 | 55.69 | -0.83 -1.47% |
| 05/21/19 | 56.68 | 56.75 | 56.13 | 18,562,030 | 56.52 | 0.33 0.59% |
| 05/20/19 | 55.80 | 56.39 | 55.55 | 20,996,959 | 56.19 | -0.16 -0.28% |
| 05/17/19 | 55.78 | 56.83 | 55.52 | 27,299,300 | 56.35 | 0.42 0.75% |
| 05/16/19 | 54.27 | 56.40 | 54.12 | 46,053,484 | 55.93 | 3.49 6.66% |
| 05/15/19 | 51.76 | 52.71 | 51.69 | 30,546,837 | 52.44 | 0.42 0.81% |
| 05/14/19 | 51.45 | 52.44 | 51.38 | 25,474,611 | 52.02 | 0.72 1.40% |
| 05/13/19 | 51.83 | 52.26 | 51.06 | 28,869,425 | 51.30 | -2.06 -3.86% |
| 05/10/19 | 52.61 | 53.55 | 51.95 | 21,795,800 | 53.36 | 0.44 0.83% |
| 05/09/19 | 52.82 | 53.21 | 52.23 | 24,322,405 | 52.92 | -0.55 -1.03% |
| 05/08/19 | 53.17 | 53.94 | 53.13 | 21,523,870 | 53.47 | 0.02 0.04% |
| 05/07/19 | 53.86 | 54.24 | 52.94 | 25,289,177 | 53.45 | -1.14 -2.09% |
| 05/06/19 | 53.86 | 54.76 | 53.56 | 17,025,411 | 54.59 | -0.35 -0.64% |
| 05/03/19 | 54.64 | 54.99 | 54.18 | 26,887,100 | 54.94 | 0.00 0.00% |
| 05/02/19 | 55.48 | 55.89 | 54.82 | 24,218,926 | 54.94 | -0.64 -1.15% |
| 05/01/19 | 56.00 | 56.35 | 55.51 | 17,647,970 | 55.58 | -0.37 -0.66% |
| 04/30/19 | 56.00 | 56.12 | 55.53 | 20,844,117 | 55.95 | -0.18 -0.32% |
| 04/29/19 | 55.67 | 56.22 | 55.55 | 16,256,464 | 56.13 | 0.25 0.45% |
| 04/26/19 | 56.02 | 56.37 | 55.68 | 18,010,900 | 55.88 | -0.45 -0.80% |
| 04/25/19 | 56.46 | 56.78 | 56.01 | 15,524,773 | 56.33 | -0.55 -0.97% |
| 04/24/19 | 56.64 | 57.15 | 56.58 | 13,210,925 | 56.88 | 0.19 0.34% |
| 04/23/19 | 56.43 | 56.69 | 56.20 | 18,795,358 | 56.69 | 0.35 0.62% |
| 04/22/19 | 56.16 | 56.60 | 56.10 | 11,951,212 | 56.34 | -0.06 -0.11% |
| 04/18/19 | 56.63 | 56.70 | 56.11 | 18,331,900 | 56.40 | 0.09 0.16% |
| 04/17/19 | 57.18 | 57.32 | 56.28 | 24,429,417 | 56.31 | -0.64 -1.12% |
| 04/16/19 | 56.62 | 57.53 | 56.61 | 19,713,878 | 56.95 | 0.39 0.69% |
| 04/15/19 | 56.40 | 56.61 | 56.24 | 12,197,589 | 56.56 | 0.27 0.48% |
| 04/12/19 | 55.93 | 56.36 | 55.79 | 14,331,600 | 56.29 | 0.69 1.24% |
| 04/11/19 | 55.93 | 55.95 | 55.31 | 13,185,972 | 55.60 | -0.38 -0.68% |
| 04/10/19 | 55.11 | 55.98 | 55.11 | 13,457,012 | 55.98 | 0.80 1.45% |
| 04/09/19 | 55.08 | 55.42 | 54.86 | 15,508,061 | 55.18 | -0.31 -0.56% |
| 04/08/19 | 55.20 | 55.56 | 54.79 | 13,859,497 | 55.49 | 0.28 0.51% |
| 04/05/19 | 55.25 | 55.61 | 55.13 | 13,817,400 | 55.21 | 0.07 0.13% |
| 04/04/19 | 55.37 | 55.68 | 54.86 | 16,411,857 | 55.14 | -0.49 -0.88% |
| 04/03/19 | 55.46 | 55.80 | 55.07 | 21,109,020 | 55.63 | 0.34 0.61% |
| 04/02/19 | 55.00 | 55.41 | 54.97 | 17,263,806 | 55.29 | 0.31 0.56% |
| 04/01/19 | 54.47 | 55.02 | 54.39 | 20,227,591 | 54.98 | 0.99 1.83% |
| 03/29/19 | 53.70 | 54.00 | 53.36 | 19,582,200 | 53.99 | 0.63 1.18% |
| 03/28/19 | 53.19 | 53.69 | 53.02 | 13,094,455 | 53.36 | 0.22 0.41% |
| 03/27/19 | 53.30 | 53.66 | 52.74 | 20,447,385 | 53.14 | -0.09 -0.17% |
| 03/26/19 | 53.19 | 53.49 | 53.00 | 17,742,353 | 53.23 | 0.50 0.95% |
| 03/25/19 | 52.70 | 52.93 | 52.24 | 18,774,884 | 52.73 | -0.01 -0.02% |
| 03/22/19 | 53.91 | 54.14 | 52.70 | 23,938,400 | 52.74 | -1.20 -2.22% |
| 03/21/19 | 53.08 | 54.23 | 53.04 | 20,082,355 | 53.94 | 0.68 1.28% |
| 03/20/19 | 53.16 | 53.87 | 52.85 | 21,139,953 | 53.26 | -0.05 -0.09% |
| 03/19/19 | 53.79 | 54.00 | 53.14 | 20,595,769 | 53.31 | -0.20 -0.37% |
| 03/18/19 | 53.27 | 53.94 | 53.09 | 18,967,284 | 53.51 | 0.31 0.58% |
| 03/15/19 | 52.94 | 53.62 | 52.93 | 43,639,800 | 53.20 | 0.46 0.87% |
| 03/14/19 | 52.63 | 52.96 | 52.51 | 19,214,481 | 52.74 | 0.15 0.29% |
| 03/13/19 | 52.41 | 52.85 | 52.14 | 20,567,033 | 52.59 | 0.44 0.84% |
| 03/12/19 | 52.01 | 52.28 | 51.68 | 19,485,106 | 52.15 | 0.23 0.44% |
| 03/11/19 | 51.14 | 52.09 | 51.10 | 17,858,556 | 51.92 | 0.85 1.66% |
| 03/08/19 | 50.72 | 51.13 | 50.51 | 18,182,100 | 51.07 | -0.22 -0.43% |
| 03/07/19 | 51.55 | 51.97 | 51.21 | 22,209,063 | 51.29 | -0.38 -0.74% |
| 03/06/19 | 51.37 | 51.79 | 50.92 | 19,684,736 | 51.67 | 0.37 0.72% |
| 03/05/19 | 51.12 | 51.51 | 50.97 | 14,976,170 | 51.30 | 0.14 0.27% |
| Download Data To Spreadsheet | ||||||
CSCO Stock Predictions, Articles, and Cisco Systems News
Cisco Stock Investors Will Keep Winning As The Trade War Heats Up
Cisco's upbeat earnings are setting the stage for more CSCO stock gains going forward, particularly as it is making headway in the 5G market.
Friday’s Vital Data: Cisco, Amazon and Boeing
Options trading was buzzing in Cisco, Amazon and Boeing on Thursday. Here are the metrics that matter moving forward.
Cisco Earnings Were Great — But Beware Thangrycat
CSCO announced a strong revenue outlook in its Q3 2019 earnings report. Cisco stock is trading higher but a black cloud is on the horizon.
After Earnings, $58 Is In Sight for Cisco Stock
Cisco stock has technical and fundamental opportunity to set new multi-year highs. This earnings report only confirms it.
Cisco Earnings: CSCO Stock Surges on Earnings, Sales Beat
Cisco posted its quarterly earnings results after hours today, bringing in a profit and revenue that surpassed expectations, lifting CSCO.
Put Cisco Stock In Your Pocket and Wait
While it’s nice to see people writing about Cisco stock, it’s not a short-term play. It has worked hard for a decade to make itself a solid, conservative investment. Let it be one for you.
Cisco Systems is Struggling After Trade Tensions Escalate
This morning, I am recommending a bearish trade on SPDR S&P 500 ETF (NYSEARCA:SPY).
5 Top Stock Trades for Tuesday: TSN, GE, PINS, CSCO
Pinterest, General Electric, Cisco, Tyson Foods and Ferrari are our top stock trades for Tuesday. Here's how to trade them.
The Best Spot to Buy Cisco Stock
Cisco stock is setting up nicely for both short-term traders and long-term investors. See both levels for CSCO stock right here.
3 Big Stock Charts for Thursday: Cisco Systems, ConocoPhillips and Brighthouse Financial
The stock charts of BHF, CSCO and COP stock are put under the trading microscope following Wednesday's mettle-testing stumble.
Another Dot-Bomb in Cisco Stock?
It’s not at the Dot-Bomb stage, but Cisco stock is looking fragile off and on the price chart. Here's what to watch in CSCO.
Selling Puts on Cisco Systems is a Great Way to Generate Income
We are recommending a bullish trade on Cisco Systems (NASDAQ:CSCO) in the form of a put write.
After an Impressive Run, Cisco Stock Is Starting to Cool Off
Optimism toward 5G and security has lifted Cisco stock. But is a 30% YTD gain too much?
Navellier Ratings
Powered by Portfolio GraderTotal Grade
A
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
