StockSelector.com
  Research, Select, & Monitor Saturday, August 24, 2019 2:03:41 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Cisco Systems, Inc.$46.61($1.57)(3.26%)

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 5/31/2019 to 8/23/2019 
Date Open High Low Close Volume
8/23/2019 47.900 48.520 46.430 46.610 25,882,000
8/22/2019 49.240 49.330 47.940 48.180 21,519,300
8/21/2019 48.500 48.925 48.360 48.770 18,368,600
8/20/2019 48.540 48.590 47.920 47.930 18,204,900
8/19/2019 47.900 48.600 47.490 48.500 26,410,500
8/16/2019 46.420 47.360 46.400 46.960 25,000,200
8/15/2019 47.360 47.940 46.000 46.250 61,385,200
8/14/2019 52.120 52.120 50.130 50.610 30,213,400
8/13/2019 51.470 53.072 51.200 52.720 21,679,000
8/12/2019 52.270 52.355 51.340 51.540 16,388,200
8/9/2019 52.780 52.865 52.040 52.430 17,425,000
8/8/2019 52.790 53.360 52.590 53.160 26,093,400
8/7/2019 51.830 52.490 51.210 52.340 24,128,600
8/6/2019 51.950 52.730 51.600 52.600 20,708,300
8/5/2019 52.390 52.540 50.940 51.370 29,931,700
8/2/2019 54.220 54.320 52.580 53.250 29,021,900
8/1/2019 55.840 56.890 55.160 55.390 19,020,600
7/31/2019 56.330 56.831 54.900 55.400 17,441,200
7/30/2019 56.850 56.900 56.350 56.470 9,623,400
7/29/2019 56.690 57.150 56.540 56.930 12,051,100
7/26/2019 56.680 56.840 56.370 56.530 15,243,000
7/25/2019 57.360 57.500 56.370 56.620 15,127,200
7/24/2019 57.580 57.680 57.110 57.230 18,176,900
7/23/2019 58.060 58.095 57.480 57.710 12,692,200
7/22/2019 57.460 58.010 57.370 57.730 10,485,700
7/19/2019 57.810 58.070 57.320 57.360 13,882,500
7/18/2019 57.050 57.790 56.900 57.740 10,292,900
7/17/2019 57.570 57.790 57.190 57.210 9,266,800
7/16/2019 58.130 58.260 57.460 57.620 11,501,000
7/15/2019 58.000 58.230 57.870 58.050 8,809,700
7/12/2019 57.580 57.990 57.570 57.950 13,660,500
7/11/2019 57.370 57.620 56.920 57.300 15,994,500
7/10/2019 56.690 57.650 56.600 57.130 19,362,500
7/9/2019 56.370 56.690 56.040 56.340 19,564,000
7/8/2019 56.250 56.475 55.960 56.190 15,835,100
7/5/2019 56.000 56.730 55.710 56.600 14,273,800
7/3/2019 55.770 56.540 55.540 56.480 13,866,800
7/2/2019 54.830 55.920 54.776 55.810 20,314,300
7/1/2019 55.260 55.350 54.225 54.740 28,483,900
6/28/2019 55.910 55.980 54.025 54.730 103,123,400
6/27/2019 56.940 57.250 55.470 55.730 23,959,900
6/26/2019 56.540 57.045 56.360 56.600 19,286,100
6/25/2019 57.060 57.200 56.010 56.080 25,520,600
6/24/2019 57.250 57.290 56.690 57.180 17,794,400
6/21/2019 57.410 58.150 56.980 57.030 57,588,700
6/20/2019 57.000 57.535 56.680 57.410 20,969,700
6/19/2019 56.040 56.370 55.770 56.130 21,096,300
6/18/2019 56.070 56.650 55.750 56.050 21,173,200
6/17/2019 54.990 55.470 54.860 55.400 20,389,700
6/14/2019 55.990 56.015 54.660 54.750 22,530,400
6/13/2019 55.920 56.260 55.780 56.170 15,782,600
6/12/2019 56.050 56.580 55.650 55.860 23,177,800
6/11/2019 56.740 57.560 56.730 57.110 26,723,700
6/10/2019 56.140 56.650 55.960 56.420 16,871,100
6/7/2019 55.410 56.300 55.030 55.930 17,394,900
6/6/2019 54.890 55.300 54.210 55.100 15,927,300
6/5/2019 53.850 54.790 53.750 54.750 22,521,800
6/4/2019 52.480 53.630 52.410 53.230 21,688,600
6/3/2019 52.050 52.560 51.490 51.980 22,380,400
5/31/2019 52.790 52.880 52.010 52.030 20,480,400


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2019 StockSelector.com. All rights reserved.