CSCO: Cisco Systems, Inc.

As of Tuesday, February 20th, 2024

$ 48.28

-0.16 -0.33%

Open: 47.97
High: 48.47
Low: 47.85
Volume: 26,117,901
Previous Close on Friday, February 16th, 2024

$ 48.44

-0.62 -1.26%

Open: 48.75
High: 49.08
Low: 48.39
Volume: 24,713,772
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-02-20 47.97 48.47 47.85 48.28 25,632,497 -0.16 -0.33
2024-02-16 48.75 49.08 48.39 48.44 24,713,772 -0.62 -1.26
2024-02-15 48.26 49.69 48.19 49.06 42,149,231 -1.22 -2.43
2024-02-14 49.57 50.34 49.55 50.28 29,203,357 +0.64 +1.29
2024-02-13 49.62 49.94 49.14 49.64 23,622,364 -0.35 -0.70
2024-02-12 50.03 50.20 49.53 49.99 18,640,358 -0.14 -0.28
2024-02-09 49.93 50.26 49.63 50.13 24,070,413 +0.18 +0.36
2024-02-08 49.90 49.99 49.55 49.95 18,570,339 +0.18 +0.36

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 50.34
On 2024-02-14
47.85
On 2024-02-20
-1.71 -3.42 50.34
On 2024-02-14
47.85
On 2024-02-20
-4.95 49.14
10D 50.61
On 2024-02-06
47.85
On 2024-02-20
-1.23 -2.48 50.61
On 2024-02-06
47.85
On 2024-02-20
-5.45 49.55
20D 52.62
On 2024-01-26
47.85
On 2024-02-20
-3.29 -6.38 52.62
On 2024-01-26
47.85
On 2024-02-20
-9.06 50.38
WTD 48.47
On 2024-02-20
47.85
On 2024-02-20
-0.16 -0.33 -- -- -- 48.28
MTD 50.61
On 2024-02-06
47.85
On 2024-02-20
-1.90 -3.79 50.61
On 2024-02-06
47.85
On 2024-02-20
-5.45 49.65
As of Tuesday, February 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.62 -0.54 -0.36 5,646,639
KO

The Coca-Cola Company

60.70 +1.31 +2.21 18,274,721
PFE

Pfizer Inc.

27.59 -0.03 -0.11 34,123,353
VZ

Verizon Communications Inc.

40.50 +0.01 +0.02 11,522,878
VIX

CBOE Volatility Index

15.42 +1.18 +8.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,563.80 -64.19 -0.17 336,198,549
DJTA

Dow Jones Transportation Average

15,463.77 -165.42 -1.06 107,856,783
SPX

S&P 500 Index

4,975.51 -30.06 -0.60
OEX

S&P 100 Index

2,353.17 -16.59 -0.70
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,546.10 -139.88 -0.79
NYA

NYSE Composite Index

17,340.17 -69.13 -0.40
XAX

NYSE AMEX Composite Index

4,490.60 -24.03 -0.53
RUI

RUSSELL 1000 Index

2,729.96 -17.38 -0.63
RUT

Russell 2000 Index

2,004.14 -28.60 -1.41
RUA

Russell 3000 Index

2,853.41 -19.33 -0.67
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.42 +1.18 +8.29
VIX1Y