CSCO: Cisco Systems, Inc.

As of Thursday, March 28th, 2024

$ 49.91

+0.14 +0.28%

Open: 49.89
High: 50.20
Low: 49.81
Volume: 17,995,759
Previous Close on Wednesday, March 27th, 2024

$ 49.77

+0.22 +0.44%

Open: 49.77
High: 49.90
Low: 49.41
Volume: 13,254,710
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 49.89 50.20 49.81 49.91 17,995,759 +0.14 +0.28
2024-03-27 49.77 49.90 49.41 49.77 13,254,710 +0.22 +0.44
2024-03-26 49.55 49.81 49.48 49.55 13,836,201 -0.13 -0.26
2024-03-25 49.56 49.76 49.29 49.68 16,190,457 -0.10 -0.20
2024-03-22 50.05 50.10 49.72 49.78 15,022,712 -0.10 -0.20
2024-03-21 49.71 50.19 49.56 49.88 21,823,468 +0.33 +0.67
2024-03-20 49.04 49.58 48.94 49.55 18,546,155 +0.41 +0.83
2024-03-19 49.12 49.60 48.97 49.14 19,600,247 -0.13 -0.26

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 50.20
On 2024-03-28
49.29
On 2024-03-25
0.03 0.06 50.10
On 2024-03-22
49.29
On 2024-03-25
-1.62 49.74
10D 50.20
On 2024-03-28
48.90
On 2024-03-15
0.12 0.24 49.96
On 2024-03-15
48.94
On 2024-03-20
-2.04 49.55
20D 50.55
On 2024-03-12
47.66
On 2024-03-01
1.59 3.29 50.55
On 2024-03-12
48.90
On 2024-03-15
-3.26 49.49
WTD 50.20
On 2024-03-28
49.29
On 2024-03-25
0.13 0.26 49.76
On 2024-03-25
49.76
On 2024-03-25
0.00 49.73
MTD 50.55
On 2024-03-12
47.66
On 2024-03-01
1.59 3.29 50.55
On 2024-03-12
48.90
On 2024-03-15
-3.26 49.49
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,487
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,121
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,808,764
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,022
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
CSCO

Cisco Systems, Inc.

49.91 +0.14 +0.28 17,995,759