Quotes 5-day view: Cisco Systems, Inc.

Delayed Quote Nasdaq
Cisco Systems, Inc.(CSCO) : Historical Chart (5-day)
  2024-07-18 2024-07-19 2024-07-22 2024-07-23 2024-07-24
Last 48.04 $ 47.32 $ 46.82 $ 46.36 $ 46.85 $
Volume 18 462 469 18 289 179 19 899 394 16 372 011 25 315 328
Change -0.99% -1.50% -1.06% -0.98% +1.06%
Opening 48.15 $ 48.09 $ 47.32 $ 46.74 $ 46.54 $
High 48.64 $ 48.10 $ 47.38 $ 46.78 $ 47.04 $
Low 47.98 $ 47.14 $ 46.77 $ 46.34 $ 46.24 $

Performance

1 day-1.20%
1 week-3.44%
Current month-1.39%
1 month-0.91%
3 months-3.10%
6 months-8.69%
Current year-7.26%
1 year-11.79%
3 years-15.17%
5 years-18.14%
10 years+81.38%

Volumes

markets
Daily volume
25 318 239
Estimated daily volume
25 318 239
Avg. Volume 20 sessions
17 966 105
Daily volume ratio
1.41
Avg. Volume 20 sessions USD
841 712 019.25
Record volume 1
940 636 800
Record volume 2
807 863 296
Record volume 3
701 654 400
Capital turnover ratio
0.00
Float rotation
0.00

Basic data

Capitalization (USD)
186 775 853 015
Net sales (USD)
56 998 000 000
Number of employees
84 900
Sales / Employee (USD)
671 355
Free-Float
99.95 %
Free-Float capitalization (USD)
186 678 828 443
Average Daily Capital Traded
0.45%

Indicators

Moving average 5 days
47.08
Moving average 20 days
47.09
Moving average 50 days
46.94
Moving average 100 days
47.81
Price spread / (MMA5)
+0.49%
Price spread / (MMA20)
+0.52%
Price spread / (MMA50)
+0.18%
Price spread / (MMA100)
+2.04%
STIM
RSI 9 days
40.17
RSI 14 days
43.96

Add to a list
Change 5d. change 1-year change 3-years change Capi. ($)
+1.06%-3.44%-11.79%-15.17% 187B
-5.99%-3.21%+89.77%+242.14% 109B
-0.98%-6.36%+2.70%+106.63% 67.02B
-1.50%-0.79%+32.16%+76.18% 66.14B
+0.43%-0.09%+63.26%+12.14% 33.06B
-1.00%-0.17%+32.88%-30.36% 22.21B
-0.34%-4.85%-5.06%-31.31% 20.38B
-0.44%-8.02%+39.29%+429.99% 19.76B
-0.63%-3.79%-34.60%-25.96% 16.73B
-1.10%-1.16%+25.20%+33.37% 12.08B
Average -1.28%-2.49%+23.38%+79.76% 55.28B
Weighted average by Cap. -1.97%-2.85%+23.66%+78.17%
See all sector performances

Historical Quotes: Cisco Systems, Inc.

DateOpeningHighLowEnd-of-dayVolume

Latest transactions

5808a05.BoIKftcA4OTF3pXnkuczOreRaBlcNXA8_JQEIPy20yM.dftOMZMtg6uVjO2f5IZVTM_VODQOfUhFo6ZJE8_4tE9w7DwLgHiurqu94g
DatePriceVolumeDaily volume
04:00:00 pm 46.85 5,628,972 20,875,105
03:59:59 pm 46.86 122 15,246,133
03:59:59 pm 46.86 128 15,246,011
03:59:59 pm 46.86 247 15,245,883
03:59:59 pm 46.86 4,880 15,245,636
03:59:59 pm 46.86 170 15,240,756
03:59:59 pm 46.86 600 15,240,586
03:59:59 pm 46.86 200 15,239,986
03:59:59 pm 46.87 100 15,239,786
03:59:59 pm 46.86 126 15,239,686
Chart Cisco Systems, Inc.
More charts

Course Extremes

1 week
46.24
Extreme 46.24
48.10
1 month
45.65
Extreme 45.65
48.74
Current year
44.95
Extreme 44.95
52.62
1 year
44.95
Extreme 44.95
58.19
3 years
38.61
Extreme 38.605
64.29
5 years
32.40
Extreme 32.4001
64.29
10 years
22.46
Extreme 22.46
64.29

Monthly variations

Annual variations

2024-7.26%
2023+6.05%
2022-24.82%
2021+41.61%
2020-6.69%
2019+10.69%
2018+13.13%
2017+26.74%
2016+11.29%
2015-2.37%
2014+24.01%
2013+14.15%
2012+8.68%
2011-10.63%
2010-15.50%
2009+46.87%
2008-39.79%
2007-0.95%
2006+59.64%
2005-11.39%
2004-20.26%
2003+84.96%
2002-27.66%
2001-52.65%
2000-28.59%
1999+130.84%
1998+149.72%
1997+31.43%
1996+70.52%
1995+112.46%
1994+8.70%
1993+64.39%
1992+137.36%
1991+195.26%
1990+101.69%
  1. Stock Market
  2. Equities
  3. CSCO Stock
  4. Quotes Cisco Systems, Inc.