14-day Premium Trial Subscription Sign Up For FreeGet Free

$61.36 (-0.23%)

Volume: 19M

Closed: Jan 14, 2022

Hollow Logo Score: 2.776

Cisco Systems Stock Forecast

$61.36 (-0.23%)

Volume: 19M

Closed: Jan 14, 2022

Score Hollow Logo 2.776

Cisco Systems Stock Price (Quote) NASDAQ:CSCO

$61.36 ( -0.23% ) Friday, 14th Jan 2022

Range Low Price High Price Comment
30 days $57.90 $64.29 Friday, 14th Jan 2022 CSCO stock ended at $61.36. This is 0.23% less than the trading day before Thursday, 13th Jan 2022. During the day the stock fluctuated 0.92% from a day low at $60.94 to a day high of $61.50.
90 days $51.08 $64.29
52 weeks $44.15 $64.29

Historical Cisco Systems prices

Date Open High Low Close Volume
2022-01-14 $61.47 $61.50 $60.94 $61.36 18 704 539
2022-01-13 $62.08 $62.15 $61.21 $61.50 14 871 644
2022-01-12 $62.40 $62.82 $61.92 $62.12 13 405 377
2022-01-11 $61.60 $62.43 $61.44 $62.37 22 633 648
2022-01-10 $60.87 $61.90 $60.52 $61.82 24 715 338
2022-01-07 $60.87 $61.50 $60.67 $61.13 20 152 411
2022-01-06 $60.00 $61.13 $59.91 $60.92 19 616 600
2022-01-05 $61.19 $61.64 $60.25 $60.28 29 396 395
2022-01-04 $62.44 $62.81 $61.11 $61.25 29 416 534
2022-01-03 $62.90 $63.35 $62.50 $63.16 17 062 280
2021-12-31 $63.55 $63.82 $63.32 $63.37 10 252 295
2021-12-30 $64.04 $64.14 $63.47 $63.62 8 998 504
2021-12-29 $63.65 $64.29 $63.55 $63.96 15 050 610
2021-12-28 $63.42 $63.84 $63.23 $63.53 12 663 486
2021-12-27 $62.41 $63.47 $62.28 $63.42 14 697 927
2021-12-23 $61.79 $62.90 $61.79 $62.28 17 771 398
2021-12-22 $60.97 $61.60 $60.62 $61.53 17 095 453
2021-12-21 $60.44 $61.24 $60.00 $61.03 20 761 103
2021-12-20 $59.67 $60.41 $59.30 $60.36 21 342 148
2021-12-17 $60.27 $60.80 $59.79 $60.46 62 333 271
2021-12-16 $60.05 $60.76 $59.87 $60.31 24 599 323
2021-12-15 $57.92 $60.03 $57.90 $59.93 27 953 908
2021-12-14 $58.34 $58.53 $57.37 $57.77 19 114 189
2021-12-13 $59.10 $59.51 $58.54 $58.61 18 496 305
2021-12-10 $57.91 $59.34 $57.91 $59.25 19 901 484
2021-12-09 $57.20 $57.83 $56.93 $57.55 16 480 245
2021-12-08 $58.08 $58.13 $56.63 $57.02 23 631 258
2021-12-07 $57.10 $58.22 $57.01 $58.08 24 254 772
2021-12-06 $56.70 $57.17 $56.47 $56.96 23 172 844
2021-12-03 $56.30 $56.82 $55.67 $56.23 26 235 369
2021-12-02 $55.15 $56.61 $55.08 $56.15 22 384 721
2021-12-01 $55.53 $56.38 $54.93 $55.03 24 126 176
2021-11-30 $55.58 $55.60 $54.15 $54.84 43 955 186
2021-11-29 $55.14 $56.19 $54.83 $55.76 25 502 147
2021-11-26 $54.46 $55.19 $54.46 $54.67 16 723 553
2021-11-24 $55.15 $55.75 $55.15 $55.54 18 897 768
2021-11-23 $54.61 $55.58 $54.47 $55.30 25 647 441
2021-11-22 $53.35 $55.53 $53.30 $54.60 39 472 650
2021-11-19 $53.55 $53.69 $52.78 $53.25 29 853 882
2021-11-18 $52.73 $53.93 $51.08 $53.63 70 494 879
2021-11-17 $56.61 $57.14 $56.27 $56.76 30 006 312
2021-11-16 $57.24 $58.08 $56.93 $57.00 20 703 856
2021-11-15 $56.93 $57.70 $56.83 $57.27 19 041 763
2021-11-12 $56.97 $57.15 $56.31 $56.82 16 625 557
2021-11-11 $57.57 $57.77 $56.69 $56.76 17 440 744
2021-11-10 $57.90 $58.63 $57.69 $57.77 17 868 615
2021-11-09 $57.07 $57.63 $56.90 $57.44 14 426 214
2021-11-08 $57.10 $57.52 $56.59 $57.00 15 023 973
2021-11-05 $57.38 $57.80 $56.93 $57.07 15 245 850
2021-11-04 $57.60 $57.69 $56.56 $57.12 17 744 734

About Cisco Systems

Cisco Systems Cisco Systems, Inc. designs, manufactures, and sells Internet Protocol (IP) based networking and other products related to the communications and information technology industry worldwide. It provides switching products, including fixed-configuration and modular switches, and storage products that provide connectivity to end users, workstations, IP phones, wireless access points, and servers; and next-generation network routing products that inte... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 100 000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT