Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Q	CSCO	47.22	47.435	46.97	47.11	-0.01	14,162,255	54,656	47.00	47.23
2024-05-03	Q	CSCO	47.10	47.40	46.84	47.12	0.33	17,934,280	56,008	47.12	47.19
2024-05-02	Q	CSCO	47.03	47.12	46.60	46.79	-0.05	15,439,732	60,695	46.68	46.79
2024-05-01	Q	CSCO	46.70	47.57	46.681	46.84	-0.14	18,266,410	61,317	46.92	47.14
2024-04-30	Q	CSCO	47.61	47.69	46.97	46.98	-0.80	18,534,255	60,905	46.80	47.19
2024-04-29	Q	CSCO	47.99	48.31	47.58	47.78	-0.08	11,597,816	49,141	47.73	48.14
2024-04-26	Q	CSCO	47.64	48.28	47.61	47.86	-0.24	14,658,715	55,839	47.80	48.12
2024-04-25	Q	CSCO	48.78	48.93	47.85	48.10	-0.25	18,779,942	65,788	47.83	48.76
2024-04-24	Q	CSCO	48.05	48.38	47.92	48.35	0.03	14,828,234	59,319	48.56	48.80
2024-04-23	Q	CSCO	48.14	48.46	48.055	48.32	0.16	16,252,415	59,844	48.06	48.43
2024-04-22	Q	CSCO	48.49	48.59	48.00	48.14	-0.18	20,135,653	60,242	48.05	48.53
2024-04-19	Q	CSCO	48.39	48.43	48.03	48.32	0.21	20,963,703	63,997	48.23	48.73
2024-04-18	Q	CSCO	48.41	48.41	47.88	48.11	0.32	13,080,746	61,525	48.06	48.30
2024-04-17	Q	CSCO	48.00	48.28	47.7101	47.79	-0.13	14,406,891	55,397	47.83	47.90
2024-04-16	Q	CSCO	48.47	48.51	47.84	47.92	-0.32	14,232,555	65,258	47.90	48.54
2024-04-15	Q	CSCO	49.7702	49.79	48.20	48.24	-0.25	20,310,808	75,485	48.29	48.80
2024-04-12	Q	CSCO	49.21	49.23	48.44	48.49	-1.04	16,416,453	66,975	48.43	48.55
2024-04-11	Q	CSCO	49.32	49.59	49.00	49.53	0.32	15,703,787	64,170	49.38	49.89
2024-04-10	Q	CSCO	49.73	49.77	48.81	49.21	-0.80	20,026,221	92,379	49.04	49.30
2024-04-09	Q	CSCO	48.84	50.20	48.515	50.01	1.77	26,696,333	89,820	49.76	50.79
2024-04-08	Q	CSCO	48.19	48.66	48.16	48.24	-0.31	15,374,759	54,197	48.25	48.46
2024-04-05	Q	CSCO	47.96	48.67	47.89	48.55	0.44	18,661,077	69,526	48.55	48.91
2024-04-04	Q	CSCO	49.09	49.55	48.0431	48.11	-0.63	17,373,011	59,929	48.12	48.34
2024-04-03	Q	CSCO	48.80	49.22	48.66	48.74	-0.22	22,205,406	60,248	47.95	49.05
2024-04-02	Q	CSCO	49.96	50.09	49.145	49.36	-0.68	16,413,239	59,748	49.37	49.71
2024-04-01	Q	CSCO	49.96	50.20	49.865	50.04	0.13	15,137,553	57,316	49.95	49.99
2024-03-29	Q	CSCO	49.89	50.195	49.81	49.91	0.14	0	0	49.75	50.01
2024-03-28	Q	CSCO	49.89	50.195	49.81	49.91	0.14	18,138,191	55,824	49.75	50.01
2024-03-27	Q	CSCO	49.77	49.90	49.41	49.77	0.22	17,230,918	53,387	49.69	49.89
2024-03-26	Q	CSCO	49.55	49.81	49.48	49.55	-0.13	13,842,730	47,050	49.50	49.61
2024-03-25	Q	CSCO	49.56	49.76	49.29	49.68	-0.10	16,190,906	46,014	49.68	54.16
2024-03-22	Q	CSCO	50.05	50.10	49.72	49.78	-0.10	15,022,849	46,923	49.73	50.71
2024-03-21	Q	CSCO	49.71	50.19	49.56	49.88	0.33	26,102,829	60,140	49.96	50.02
2024-03-20	Q	CSCO	49.04	49.58	48.94	49.55	0.41	18,553,744	64,564	49.55	49.79
2024-03-19	Q	CSCO	49.12	49.595	48.97	49.14	-0.13	19,600,576	68,625	49.18	49.36
2024-03-18	Q	CSCO	49.22	49.66	48.98	49.27	0.34	17,406,044	62,552	48.89	49.37
2024-03-15	Q	CSCO	49.79	49.96	48.904	48.93	-0.86	57,049,045	81,482	48.90	49.51
2024-03-14	Q	CSCO	50.27	50.345	49.60	49.79	-0.32	17,239,181	69,881	49.64	50.00
2024-03-13	Q	CSCO	50.03	50.15	49.825	50.11	0.04	16,669,653	69,755	50.14	50.27
2024-03-12	Q	CSCO	50.544	50.55	49.885	50.07	-0.15	17,587,722	64,179	49.96	50.20
2024-03-11	Q	CSCO	49.72	50.30	49.58	50.22	0.72	17,714,559	70,959	50.21	50.35
2024-03-08	Q	CSCO	48.87	49.78	48.85	49.50	0.60	19,312,269	72,194	49.41	49.64
2024-03-07	Q	CSCO	49.44	49.48	48.825	48.90	-0.27	21,224,555	66,779	48.73	69.92
2024-03-06	Q	CSCO	48.98	49.405	48.965	49.17	0.22	20,903,533	63,111	48.80	49.09
2024-03-05	Q	CSCO	49.04	49.07	48.57	48.95	-0.18	18,101,253	69,125	48.75	48.90
2024-03-04	Q	CSCO	48.37	49.465	48.225	49.13	0.73	25,214,359	86,571	49.02	49.08
2024-03-01	Q	CSCO	48.15	48.42	47.665	48.40	0.03	18,508,070	66,842	48.18	48.20
2024-02-29	Q	CSCO	48.19	48.48	48.13	48.37	0.26	22,962,321	55,290	48.18	48.25
2024-02-28	Q	CSCO	48.20	48.48	48.01	48.06	-0.25	14,633,424	59,219	47.96	48.15
2024-02-27	Q	CSCO	48.15	48.45	48.02	48.31	-0.09	12,514,757	54,870	48.18	58.21
2024-02-26	Q	CSCO	48.85	48.90	48.36	48.40	-0.46	13,018,318	53,405	48.40	48.49
2024-02-23	Q	CSCO	48.62	49.14	48.50	48.86	0.29	13,141,766	56,799	48.77	48.80
2024-02-22	Q	CSCO	48.27	48.70	48.154	48.57	0.09	22,019,983	80,206	48.57	48.80
2024-02-21	Q	CSCO	48.45	48.52	47.90	48.48	0.20	15,994,352	70,576	48.17	48.49
2024-02-20	Q	CSCO	47.97	48.47	47.85	48.28	-0.16	26,401,975	75,109	48.36	48.65
2024-02-19	Q	CSCO	48.75	49.075	48.39	48.44	-0.62	0	0	47.47	48.72
2024-02-16	Q	CSCO	48.75	49.075	48.39	48.44	-0.62	24,911,646	93,091	47.47	48.72
2024-02-15	Q	CSCO	48.255	49.685	48.19	49.06	-1.22	42,763,743	156,653	48.92	48.99
2024-02-14	Q	CSCO	49.57	50.34	49.5518	50.28	0.64	31,105,142	123,726	47.60	47.63
2024-02-13	Q	CSCO	49.62	49.94	49.14	49.64	-0.35	23,632,580	87,983	49.63	49.76
2024-02-12	Q	CSCO	50.03	50.20	49.525	49.99	-0.14	19,045,805	76,097	49.91	50.04
2024-02-09	Q	CSCO	49.93	50.26	49.63	50.13	0.155	24,076,479	85,375	50.01	50.50
2024-02-08	Q	CSCO	49.90	49.99	49.55	49.95	0.18	19,598,970	71,814	49.95	50.05
2024-02-07	Q	CSCO	50.30	50.35	49.46	49.77	-0.21	16,794,036	63,472	49.70	49.88