CSCO34 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 48.87 | 0.95 | 1.98% | 48.39 | 48.87 | 48.22 | 1,515 |
May 29 2024 | 47.92 | 0.37 | 0.78% | 48.00 | 48.20 | 47.90 | 34 |
May 28 2024 | 47.55 | -0.99 | -2.04% | 48.00 | 48.40 | 47.50 | 1,751 |
May 27 2024 | 48.54 | 0.28 | 0.58% | 47.61 | 48.54 | 47.61 | 283 |
May 24 2024 | 48.26 | 0.34 | 0.71% | 48.18 | 48.45 | 48.18 | 248 |
May 23 2024 | 47.92 | -1.03 | -2.10% | 47.90 | 48.47 | 47.90 | 33 |
May 22 2024 | 48.95 | 1.25 | 2.62% | 48.40 | 49.15 | 48.16 | 146 |
May 21 2024 | 47.70 | -0.33 | -0.69% | 48.05 | 48.15 | 47.67 | 4,836 |
May 20 2024 | 48.03 | -1.32 | -2.67% | 49.45 | 49.45 | 47.79 | 10,582 |
May 17 2024 | 49.35 | -0.25 | -0.50% | 49.50 | 49.70 | 49.30 | 26 |
May 16 2024 | 49.60 | -2.40 | -4.62% | 52.05 | 52.05 | 49.60 | 166 |
May 15 2024 | 52.00 | 1.65 | 3.28% | 50.70 | 52.00 | 50.47 | 2,315 |
May 14 2024 | 50.35 | 0.15 | 0.30% | 50.10 | 50.35 | 49.89 | 1,400 |
May 13 2024 | 50.20 | 0.50 | 1.01% | 50.00 | 50.32 | 49.75 | 597 |
May 10 2024 | 49.70 | 0.45 | 0.91% | 50.00 | 50.00 | 49.05 | 102 |
May 09 2024 | 49.25 | 0.35 | 0.72% | 49.30 | 49.37 | 49.18 | 246 |
May 08 2024 | 48.90 | 1.00 | 2.09% | 48.40 | 49.00 | 48.40 | 96 |
May 07 2024 | 47.90 | 0.15 | 0.31% | 47.95 | 47.95 | 47.74 | 105 |
May 06 2024 | 47.75 | -0.05 | -0.10% | 48.15 | 48.15 | 47.75 | 770 |
May 03 2024 | 47.80 | 0.12 | 0.25% | 50.14 | 50.14 | 47.50 | 3,798 |
May 02 2024 | 47.68 | -1.22 | -2.49% | 48.71 | 48.71 | 47.65 | 3,233 |
Apr 30 2024 | 48.90 | -0.08 | -0.16% | 48.98 | 49.10 | 48.85 | 353 |
Apr 29 2024 | 48.98 | -0.07 | -0.14% | 49.20 | 49.50 | 48.85 | 9,439 |
Apr 26 2024 | 49.05 | -0.79 | -1.59% | 49.84 | 49.84 | 48.99 | 673 |
Apr 25 2024 | 49.84 | 0.09 | 0.18% | 50.01 | 50.01 | 49.65 | 300 |
Apr 24 2024 | 49.75 | 0.25 | 0.51% | 49.65 | 49.75 | 49.60 | 505 |
Apr 23 2024 | 49.50 | -0.36 | -0.72% | 49.89 | 49.89 | 49.50 | 7 |
Apr 22 2024 | 49.86 | -0.43 | -0.86% | 50.05 | 50.12 | 49.86 | 1,260 |
Apr 19 2024 | 50.29 | -0.31 | -0.61% | 50.29 | 50.29 | 50.29 | 1 |
Apr 18 2024 | 50.60 | 0.40 | 0.80% | 50.45 | 50.60 | 50.38 | 49 |
Apr 17 2024 | 50.20 | -0.27 | -0.53% | 50.15 | 50.20 | 50.09 | 67 |
Apr 16 2024 | 50.47 | 0.48 | 0.96% | 50.70 | 50.95 | 50.42 | 877 |
Apr 15 2024 | 49.99 | 0.09 | 0.18% | 50.91 | 51.20 | 49.99 | 882 |
Apr 12 2024 | 49.90 | -0.30 | -0.60% | 50.34 | 50.34 | 49.90 | 219 |
Apr 11 2024 | 50.20 | 0.20 | 0.40% | 49.85 | 50.20 | 49.85 | 5 |
Apr 10 2024 | 50.00 | -0.05 | -0.10% | 50.00 | 50.00 | 49.45 | 115 |
Apr 09 2024 | 50.05 | 1.29 | 2.65% | 48.70 | 50.19 | 48.70 | 40 |
Apr 08 2024 | 48.76 | -0.50 | -1.02% | 49.22 | 49.22 | 48.76 | 266 |
Apr 05 2024 | 49.26 | 0.62 | 1.27% | 48.50 | 49.26 | 48.50 | 2,326 |
Apr 04 2024 | 48.64 | -0.91 | -1.84% | 49.55 | 49.55 | 48.64 | 144 |
Apr 03 2024 | 49.55 | -0.29 | -0.58% | 49.99 | 49.99 | 49.29 | 1,039 |
Apr 02 2024 | 49.84 | -0.95 | -1.87% | 50.00 | 50.02 | 49.80 | 87 |
Apr 01 2024 | 50.79 | 0.77 | 1.54% | 50.02 | 50.79 | 50.02 | 2,053 |
Mar 28 2024 | 50.02 | 0.77 | 1.56% | 50.00 | 50.16 | 49.80 | 29,069 |
Mar 27 2024 | 49.25 | -0.10 | -0.20% | 49.51 | 49.51 | 49.25 | 52,226 |
Mar 26 2024 | 49.35 | -0.02 | -0.04% | 49.35 | 49.62 | 49.25 | 50,181 |
Mar 25 2024 | 49.37 | -0.43 | -0.86% | 49.43 | 49.45 | 49.35 | 50,031 |
Mar 22 2024 | 49.80 | -0.10 | -0.20% | 49.70 | 49.85 | 49.70 | 50,521 |
Mar 21 2024 | 49.90 | 0.65 | 1.32% | 49.40 | 49.90 | 49.40 | 1,513 |
Mar 20 2024 | 49.25 | -0.26 | -0.53% | 49.45 | 49.45 | 49.06 | 50,223 |
Mar 19 2024 | 49.51 | 0.20 | 0.41% | 49.60 | 49.60 | 49.50 | 50,002 |
Mar 18 2024 | 49.31 | 0.36 | 0.74% | 48.90 | 49.72 | 48.90 | 67,596 |
Mar 15 2024 | 48.95 | -0.65 | -1.31% | 50.10 | 50.10 | 48.90 | 66,174 |
Mar 14 2024 | 49.60 | -0.29 | -0.58% | 49.65 | 49.75 | 49.35 | 51,012 |
Mar 13 2024 | 49.89 | 0.06 | 0.12% | 50.00 | 50.00 | 49.60 | 6,136 |
Mar 12 2024 | 49.83 | -0.19 | -0.38% | 50.15 | 50.15 | 49.83 | 2,644 |
Mar 11 2024 | 50.02 | 0.47 | 0.95% | 50.02 | 50.02 | 50.02 | 54 |
Mar 08 2024 | 49.55 | 1.05 | 2.16% | 48.70 | 49.60 | 48.70 | 606 |
Mar 07 2024 | 48.50 | -0.15 | -0.31% | 48.65 | 48.65 | 48.40 | 215 |
Mar 06 2024 | 48.65 | 0.27 | 0.56% | 48.55 | 48.80 | 48.10 | 449 |
Mar 05 2024 | 48.38 | -0.40 | -0.82% | 48.65 | 48.65 | 48.15 | 81 |