Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
15:10:41 EDT Thu 28 Mar 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-03-27
Q
CSCO
49.77
49.90
49.41
49.77
0.22
17,230,918
53,387
49.69
49.89
2024-03-26
Q
CSCO
49.55
49.81
49.48
49.55
-0.13
13,842,730
47,050
49.50
49.61
2024-03-25
Q
CSCO
49.56
49.76
49.29
49.68
-0.10
16,190,906
46,014
49.68
54.16
2024-03-22
Q
CSCO
50.05
50.10
49.72
49.78
-0.10
15,022,849
46,923
49.73
50.71
2024-03-21
Q
CSCO
49.71
50.19
49.56
49.88
0.33
26,102,829
60,140
49.96
50.02
2024-03-20
Q
CSCO
49.04
49.58
48.94
49.55
0.41
18,553,744
64,564
49.55
49.79
2024-03-19
Q
CSCO
49.12
49.595
48.97
49.14
-0.13
19,600,576
68,625
49.18
49.36
2024-03-18
Q
CSCO
49.22
49.66
48.98
49.27
0.34
17,406,044
62,552
48.89
49.37
2024-03-15
Q
CSCO
49.79
49.96
48.904
48.93
-0.86
57,049,045
81,482
48.90
49.51
2024-03-14
Q
CSCO
50.27
50.345
49.60
49.79
-0.32
17,239,181
69,881
49.64
50.00
2024-03-13
Q
CSCO
50.03
50.15
49.825
50.11
0.04
16,669,653
69,755
50.14
50.27
2024-03-12
Q
CSCO
50.544
50.55
49.885
50.07
-0.15
17,587,722
64,179
49.96
50.20
2024-03-11
Q
CSCO
49.72
50.30
49.58
50.22
0.72
17,714,559
70,959
50.21
50.35
2024-03-08
Q
CSCO
48.87
49.78
48.85
49.50
0.60
19,312,269
72,194
49.41
49.64
2024-03-07
Q
CSCO
49.44
49.48
48.825
48.90
-0.27
21,224,555
66,779
48.73
69.92
2024-03-06
Q
CSCO
48.98
49.405
48.965
49.17
0.22
20,903,533
63,111
48.80
49.09
2024-03-05
Q
CSCO
49.04
49.07
48.57
48.95
-0.18
18,101,253
69,125
48.75
48.90
2024-03-04
Q
CSCO
48.37
49.465
48.225
49.13
0.73
25,214,359
86,571
49.02
49.08
2024-03-01
Q
CSCO
48.15
48.42
47.665
48.40
0.03
18,508,070
66,842
48.18
48.20
2024-02-29
Q
CSCO
48.19
48.48
48.13
48.37
0.26
22,962,321
55,290
48.18
48.25
2024-02-28
Q
CSCO
48.20
48.48
48.01
48.06
-0.25
14,633,424
59,219
47.96
48.15
2024-02-27
Q
CSCO
48.15
48.45
48.02
48.31
-0.09
12,514,757
54,870
48.18
58.21
2024-02-26
Q
CSCO
48.85
48.90
48.36
48.40
-0.46
13,018,318
53,405
48.40
48.49
2024-02-23
Q
CSCO
48.62
49.14
48.50
48.86
0.29
13,141,766
56,799
48.77
48.80
2024-02-22
Q
CSCO
48.27
48.70
48.154
48.57
0.09
22,019,983
80,206
48.57
48.80
2024-02-21
Q
CSCO
48.45
48.52
47.90
48.48
0.20
15,994,352
70,576
48.17
48.49
2024-02-20
Q
CSCO
47.97
48.47
47.85
48.28
-0.16
26,401,975
75,109
48.36
48.65
2024-02-19
Q
CSCO
48.75
49.075
48.39
48.44
-0.62
0
0
47.47
48.72
2024-02-16
Q
CSCO
48.75
49.075
48.39
48.44
-0.62
24,911,646
93,091
47.47
48.72
2024-02-15
Q
CSCO
48.255
49.685
48.19
49.06
-1.22
42,763,743
156,653
48.92
48.99
2024-02-14
Q
CSCO
49.57
50.34
49.5518
50.28
0.64
31,105,142
123,726
47.60
47.63
2024-02-13
Q
CSCO
49.62
49.94
49.14
49.64
-0.35
23,632,580
87,983
49.63
49.76
2024-02-12
Q
CSCO
50.03
50.20
49.525
49.99
-0.14
19,045,805
76,097
49.91
50.04
2024-02-09
Q
CSCO
49.93
50.26
49.63
50.13
0.155
24,076,479
85,375
50.01
50.50
2024-02-08
Q
CSCO
49.90
49.99
49.55
49.95
0.18
19,598,970
71,814
49.95
50.05
2024-02-07
Q
CSCO
50.30
50.35
49.46
49.77
-0.21
16,794,036
63,472
49.70
49.88
2024-02-06
Q
CSCO
50.31
50.61
49.785
49.98
0.47
19,264,385
78,054
50.00
50.22
2024-02-05
Q
CSCO
49.94
50.15
49.26
49.51
-0.67
19,601,496
80,357
49.42
49.51
2024-02-02
Q
CSCO
50.14
50.38
49.615
50.18
20,532,992
72,800
50.01
50.39
2024-02-01
Q
CSCO
50.23
50.46
49.82
50.18
20,630,043
79,078
49.71
50.17
2024-01-31
Q
CSCO
51.85
51.94
50.07
50.18
-2.06
29,311,454
101,447
50.30
50.40
2024-01-30
Q
CSCO
52.30
52.415
51.995
52.24
-0.05
14,321,814
55,504
52.31
52.66
2024-01-29
Q
CSCO
51.842
52.385
51.83
52.29
0.15
13,491,663
51,393
51.94
54.00
2024-01-26
Q
CSCO
52.42
52.62
51.99
52.14
-0.19
13,159,940
57,142
51.82
52.30
2024-01-25
Q
CSCO
51.75
52.56
51.75
52.33
1.02
18,929,881
80,888
52.50
52.85
2024-01-24
Q
CSCO
52.00
52.00
51.205
51.31
-0.45
19,458,438
72,473
51.29
51.50
2024-01-23
Q
CSCO
51.39
51.82
51.30
51.76
0.19
15,043,176
57,980
51.60
51.82
2024-01-22
Q
CSCO
51.55
51.78
51.41
51.57
0.30
20,298,693
60,331
51.50
51.70
2024-01-19
Q
CSCO
50.75
51.385
50.73
51.27
0.52
23,013,621
75,941
51.28
51.41
2024-01-18
Q
CSCO
50.30
50.80
50.28
50.75
0.45
18,487,000
60,723
50.70
50.85
2024-01-17
Q
CSCO
50.24
50.43
49.91
50.30
-0.29
17,370,407
60,897
50.00
54.87
2024-01-16
Q
CSCO
50.25
50.59
50.07
50.59
0.25
17,015,152
74,756
50.25
50.51
2024-01-15
Q
CSCO
50.50
50.815
50.295
50.34
-0.10
0
0
50.15
50.34
2024-01-12
Q
CSCO
50.50
50.815
50.295
50.34
-0.10
18,785,487
61,761
50.15
50.34
2024-01-11
Q
CSCO
50.45
50.50
50.04
50.44
0.20
16,457,997
62,178
50.38
50.50
2024-01-10
Q
CSCO
50.00
50.32
49.82
50.24
0.33
15,173,975
63,385
49.89
50.60
2024-01-09
Q
CSCO
49.96
50.035
49.43
49.91
-0.55
20,488,723
89,794
49.80
50.50
2024-01-08
Q
CSCO
49.75
50.50
49.69
50.46
0.37
18,070,211
59,750
50.00
50.20
2024-01-05
Q
CSCO
50.18
50.365
49.865
50.09
0.01
13,989,263
53,541
49.99
50.30
2024-01-04
Q
CSCO
50.44
50.51
49.99
50.08
-0.43
18,133,884
64,483
50.09
50.29
2024-01-03
Q
CSCO
50.17
50.68
49.941
50.51
0.39
20,303,273
73,809
50.46
50.77
2024-01-02
Q
CSCO
50.49
50.86
50.25
50.51
-0.01
20,241,857
74,539
50.50
50.57
2024-01-01
Q
CSCO
50.45
50.585
50.22
50.52
0.04
0
0
50.47
50.65
2023-12-29
Q
CSCO
50.45
50.585
50.22
50.52
0.04
12,492,398
48,321
50.47
50.65