CSCO: Cisco Systems, Inc.

As of Thursday, December 8th, 2022

$ 48.18

-- 0 0%

Open: 48.18
High: 48.18
Low: 48.18
Volume: N/A
Previous Close on Wednesday, December 7th, 2022

$ 48.18

-0.41 -0.84%

Open: 48.40
High: 48.55
Low: 48.06
Volume: 15,171,749
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-07 48.40 48.55 48.06 48.18 15,171,749 -0.41 -0.84
2022-12-06 49.44 49.44 48.26 48.59 15,438,631 -0.74 -1.50
2022-12-05 49.55 49.64 49.17 49.33 13,717,666 -0.37 -0.74
2022-12-02 49.23 49.84 48.92 49.70 12,315,974 -0.27 -0.54
2022-12-01 49.88 50.46 49.69 49.97 18,512,580 +0.25 +0.50
2022-11-30 48.17 49.83 47.96 49.72 26,695,940 +1.44 +2.98
2022-11-29 48.25 48.41 47.84 48.28 13,779,107 +0.20 +0.42
2022-11-28 48.29 48.47 47.92 48.08 14,975,460 -0.32 -0.66

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 50.46
On 2022-12-01
48.06
On 2022-12-07
-1.54 -3.10 50.46
On 2022-12-01
48.06
On 2022-12-07
-4.76 49.15
10D 50.46
On 2022-12-01
47.84
On 2022-11-29
-0.20 -0.41 50.46
On 2022-12-01
48.06
On 2022-12-07
-4.76 48.88
20D 50.46
On 2022-12-01
43.89
On 2022-11-09
3.57 8.00 50.46
On 2022-12-01
48.06
On 2022-12-07
-4.76 47.38
WTD 49.64
On 2022-12-05
48.06
On 2022-12-07
-1.52 -3.06 49.64
On 2022-12-05
48.06
On 2022-12-07
-3.18 48.70
MTD 50.46
On 2022-12-01
48.06
On 2022-12-07
-1.54 -3.10 50.46
On 2022-12-01
48.06
On 2022-12-07
-4.76 49.15
As of Wednesday, December 7th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

84.20 -0.81 -0.95 1,194,702
KO

The Coca-Cola Company

63.54 0.00 0.00 2,526,459
PFE

Pfizer Inc.

50.76 +0.52 +1.03 2,536,336
VZ

Verizon Communications Inc.

37.09 -0.09 -0.23 4,272,331
VIX

CBOE Volatility Index

22.58 -0.10 -0.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,854.50 +256.58 +0.76 68,439,106
DJTA

Dow Jones Transportation Average

13,942.36 +174.47 +1.27 17,688,998
SPX

S&P 500 Index

3,967.06 +33.14 +0.84
OEX

S&P 100 Index

1,768.61 +13.34 +0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

11,628.28 +130.89 +1.14
NYA

NYSE Composite Index

15,434.17 +122.37 +0.80
XAX

NYSE AMEX Composite Index

4,439.98 -0.92 -0.02
RUI

RUSSELL 1000 Index

2,176.55 +19.94 +0.92
RUT

Russell 2000 Index

1,830.27 +23.37 +1.29
RUA

Russell 3000 Index

2,292.27 +21.50 +0.95
W5000

Wilshire 5000 Total Market Index

39,388.78 +368.12 +0.94
VIX

CBOE Volatility Index

22.58 -0.10 -0.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.79 -0.20 -0.71
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.89 -0.19 -0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.97 -0.21 -0.83
VXN

CBOE NASDAQ 100 Volatility Index

28.23 +0.12 +0.43
VOLNDX

DWS NASDAQ 100 Volatility Target Index

5,899.66 +26.22 +0.45
 
Recent
Ticker Last Chg %Chg Volume
CSCO

Cisco Systems, Inc.

48.18 0.00 0.00