Cisco Sys (CSCO)

41.985 +1.050 (+2.57%)
Closed EUR Disclaimer

CSCO Historical Price

Date
Price
Open
High
Low
Volume
Chg%
May 26, 2022 41.985 41.780 42.340 41.210 9.67K 2.57%
May 25, 2022 40.935 40.950 41.735 40.555 39.83K 2.89%
May 24, 2022 39.785 40.100 40.615 39.695 9.44K -2.33%
May 23, 2022 40.735 40.805 40.935 40.320 10.78K 1.99%
May 20, 2022 39.940 39.705 40.420 39.410 30.80K 0.90%
May 19, 2022 39.585 40.405 41.630 39.205 53.66K -15.80%
May 18, 2022 47.015 48.000 48.000 47.015 5.76K -2.19%
May 17, 2022 48.070 47.345 48.070 46.880 8.52K 1.24%
May 16, 2022 47.480 47.555 47.670 46.900 3.62K 0.18%
May 13, 2022 47.395 46.615 47.395 46.495 5.57K 2.50%
May 12, 2022 46.240 46.155 46.655 46.010 5.82K -1.10%
May 11, 2022 46.755 46.935 47.290 46.045 10.08K -0.12%
May 10, 2022 46.810 46.575 47.225 46.465 2.58K 0.78%
May 09, 2022 46.450 46.600 46.785 46.190 13.09K -0.28%
May 06, 2022 46.580 47.135 47.545 46.355 7.41K -2.50%
May 05, 2022 47.775 48.580 48.580 47.765 4.40K 1.41%
May 04, 2022 47.110 47.555 47.590 47.110 1.43K -1.28%
May 03, 2022 47.720 47.640 47.775 47.080 4.55K 1.58%
May 02, 2022 46.980 47.140 47.445 46.400 7.35K -1.06%
Apr 29, 2022 47.485 47.600 49.030 47.485 5.97K 0.23%
Apr 28, 2022 47.375 47.730 47.730 46.665 11.05K -0.36%
Summary
Highest
49.030
Lowest
39.205
Difference
9.825
Average
45.248
Chg. %
-11.694
Clear All
0Selected
Please try another search

Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.