CSCO.TO(CSCO.TO)
CSCO.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/14/2026 | $57.33 | $57.38 | $55.94 | $56.26 | 20,206 |
| 7/13/2026 | $57.56 | $57.99 | $55.59 | $57.20 | 46,600 |
| 7/10/2026 | $56.52 | $58.37 | $56.19 | $58.37 | 47,519 |
| 7/9/2026 | $55.16 | $57.26 | $55.16 | $56.67 | 14,300 |
| 7/8/2026 | $53.44 | $54.69 | $53.44 | $54.63 | 8,400 |
| 7/7/2026 | $54.01 | $54.51 | $53.61 | $53.63 | 12,147 |
| 7/6/2026 | $54.41 | $55.31 | $54.23 | $54.53 | 5,948 |
| 7/3/2026 | $53.81 | $55.49 | $53.81 | $55.49 | 1,200 |
| 7/2/2026 | $55.51 | $55.71 | $53.85 | $54.10 | 41,131 |
| 6/30/2026 | $55.96 | $57.01 | $55.93 | $56.46 | 8,839 |
| 6/29/2026 | $55.04 | $56.62 | $55.04 | $56.39 | 20,500 |
| 6/26/2026 | $55.19 | $55.68 | $54.03 | $54.45 | 28,425 |
| 6/25/2026 | $57.76 | $58.00 | $56.50 | $57.06 | 33,823 |
| 6/24/2026 | $57.51 | $58.97 | $57.20 | $57.29 | 16,000 |
| 6/23/2026 | $57.10 | $58.48 | $56.63 | $58.32 | 14,400 |
| 6/22/2026 | $57.76 | $58.64 | $57.66 | $58.40 | 13,800 |
| 6/19/2026 | $58.21 | $58.21 | $56.67 | $58.17 | 1,000 |
| 6/18/2026 | $57.13 | $57.74 | $56.06 | $57.28 | 26,642 |
| 6/17/2026 | $57.40 | $57.40 | $56.21 | $56.33 | 11,400 |
| 6/16/2026 | $57.82 | $57.84 | $57.37 | $57.46 | 11,313 |
| 6/15/2026 | $58.65 | $58.68 | $57.45 | $57.70 | 11,142 |
| 6/12/2026 | $58.22 | $58.90 | $58.04 | $58.16 | 23,617 |
| 6/11/2026 | $56.47 | $58.83 | $56.14 | $58.43 | 54,814 |
| 6/10/2026 | $57.62 | $58.02 | $56.62 | $57.28 | 46,800 |
| 6/9/2026 | $59.30 | $59.39 | $56.29 | $57.80 | 10,100 |
| 6/8/2026 | $59.49 | $60.59 | $58.87 | $59.73 | 24,728 |
| 6/5/2026 | $61.85 | $62.02 | $58.49 | $58.50 | 49,000 |
| 6/4/2026 | $60.39 | $62.60 | $59.79 | $62.55 | 12,100 |
| 6/3/2026 | $60.52 | $62.00 | $60.18 | $60.71 | 24,836 |
| 6/2/2026 | $59.00 | $61.58 | $59.00 | $61.48 | 28,900 |
| 6/1/2026 | $57.51 | $58.54 | $57.20 | $58.41 | 15,000 |
| 5/29/2026 | $56.63 | $58.37 | $56.58 | $57.88 | 14,416 |
| 5/28/2026 | $57.73 | $57.73 | $56.73 | $57.12 | 9,200 |
| 5/27/2026 | $56.63 | $57.76 | $56.49 | $57.57 | 8,714 |
| 5/26/2026 | $58.10 | $58.10 | $56.40 | $56.87 | 28,300 |
| 5/25/2026 | $57.53 | $59.01 | $57.03 | $59.01 | 4,632 |
| 5/22/2026 | $56.96 | $58.05 | $56.93 | $58.01 | 8,300 |
| 5/21/2026 | $55.41 | $56.88 | $55.41 | $56.86 | 12,000 |
| 5/20/2026 | $55.77 | $56.10 | $54.83 | $54.88 | 10,100 |
| 5/19/2026 | $56.35 | $57.00 | $55.31 | $55.47 | 35,900 |
| 5/15/2026 | $55.13 | $57.02 | $55.13 | $56.84 | 25,942 |
| 5/14/2026 | $56.45 | $57.25 | $54.90 | $55.51 | 92,206 |
| 5/13/2026 | $47.75 | $49.14 | $47.75 | $48.95 | 20,300 |
| 5/12/2026 | $47.98 | $47.98 | $47.09 | $47.79 | 5,900 |
| 5/11/2026 | $46.36 | $47.33 | $45.99 | $47.26 | 10,400 |
| 5/8/2026 | $44.73 | $46.62 | $44.73 | $46.42 | 12,600 |
| 5/7/2026 | $44.38 | $44.49 | $44.19 | $44.34 | 4,626 |
| 5/6/2026 | $44.30 | $44.36 | $43.89 | $44.08 | 12,700 |
| 5/5/2026 | $45.05 | $45.39 | $45.05 | $45.36 | 4,900 |
| 5/4/2026 | $44.13 | $44.64 | $43.91 | $44.51 | 6,200 |
| 5/1/2026 | $44.67 | $44.67 | $44.17 | $44.17 | 1,700 |
| 4/30/2026 | $43.23 | $44.06 | $43.08 | $44.04 | 9,800 |
| 4/29/2026 | $42.07 | $42.98 | $41.83 | $42.98 | 10,100 |
| 4/28/2026 | $42.47 | $42.47 | $41.77 | $41.77 | 4,600 |
| 4/27/2026 | $42.98 | $42.98 | $42.27 | $42.27 | 2,500 |
| 4/24/2026 | $42.48 | $43.05 | $42.43 | $42.87 | 3,800 |
| 4/23/2026 | $43.14 | $43.18 | $42.56 | $42.66 | 4,600 |
| 4/22/2026 | $43.18 | $43.42 | $43.18 | $43.26 | 3,100 |
| 4/21/2026 | $42.36 | $43.19 | $42.15 | $43.19 | 4,500 |
| 4/20/2026 | $41.45 | $42.52 | $41.40 | $42.15 | 8,500 |
| 4/17/2026 | $41.00 | $41.50 | $40.85 | $41.40 | 3,700 |
| 4/16/2026 | $39.40 | $40.49 | $39.40 | $40.49 | 2,100 |