CSCO: Cisco Systems, Inc.

As of Monday, March 18th, 2024

$ 49.27

+0.34 +0.69%

Open: 49.22
High: 49.66
Low: 48.98
Volume: 17,405,037
Previous Close on Friday, March 15th, 2024

$ 48.93

-0.86 -1.73%

Open: 49.79
High: 49.96
Low: 48.90
Volume: 57,048,761
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 49.22 49.66 48.98 49.27 17,405,037 +0.34 +0.69
2024-03-15 49.79 49.96 48.90 48.93 57,048,761 -0.86 -1.73
2024-03-14 50.27 50.35 49.60 49.79 16,863,837 -0.32 -0.64
2024-03-13 50.03 50.15 49.83 50.11 16,669,653 +0.04 +0.08
2024-03-12 50.54 50.55 49.89 50.07 17,529,200 -0.15 -0.30
2024-03-11 49.72 50.30 49.58 50.22 17,097,699 +0.72 +1.45
2024-03-08 48.87 49.78 48.85 49.50 17,287,556 +0.60 +1.23
2024-03-07 49.44 49.48 48.83 48.90 18,723,325 -0.27 -0.55

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 50.55
On 2024-03-12
48.90
On 2024-03-15
-0.95 -1.89 50.55
On 2024-03-12
48.90
On 2024-03-15
-3.26 49.63
10D 50.55
On 2024-03-12
48.57
On 2024-03-05
0.14 0.28 50.55
On 2024-03-12
48.90
On 2024-03-15
-3.26 49.49
20D 50.55
On 2024-03-12
47.66
On 2024-03-01
0.83 1.71 50.55
On 2024-03-12
48.90
On 2024-03-15
-3.26 48.99
WTD 49.66
On 2024-03-18
48.98
On 2024-03-18
0.34 0.69 -- -- -- 49.27
MTD 50.55
On 2024-03-12
47.66
On 2024-03-01
0.95 1.97 50.55
On 2024-03-12
48.90
On 2024-03-15
-3.26 49.37
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,556
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,188
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,203,584
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,027
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
CSCO

Cisco Systems, Inc.

49.27 +0.34 +0.69 17,405,037