NASDAQ LEADS STOCK FUTURES HIGHER AS GAMESTOP JUMPS

Fellow meme darling AMC's shares are up over 20% premarket alongside the move

Cisco Systems Inc (CIS.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Add to watchlist

42.99

+0.26

(+0.61%)

As of 12:43PM CEST. Market open.

Time Period:

Jun 03, 2023 - Jun 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 03, 2024	42.85	42.99	42.85	42.99	42.99	319
May 31, 2024	42.62	42.73	42.39	42.73	42.73	1,207
May 30, 2024	42.36	42.81	42.36	42.68	42.68	400
May 29, 2024	42.37	42.78	42.35	42.78	42.78	685
May 28, 2024	42.53	42.96	42.47	42.47	42.47	123
May 27, 2024	42.74	42.79	42.55	42.74	42.74	365
May 24, 2024	43.12	43.12	42.75	42.75	42.75	657
May 23, 2024	43.70	43.79	43.07	43.07	43.07	603
May 22, 2024	43.28	44.05	43.28	44.00	44.00	575
May 21, 2024	43.42	43.44	43.17	43.32	43.32	725
May 20, 2024	44.21	44.21	43.60	43.60	43.60	775
May 17, 2024	44.51	44.76	44.26	44.26	44.26	309
May 16, 2024	47.63	47.94	44.65	44.65	44.65	1,905
May 15, 2024	45.22	45.52	45.19	45.52	45.52	930
May 14, 2024	45.04	45.11	44.71	45.03	45.03	106
May 13, 2024	44.63	45.10	44.63	45.01	45.01	722
May 10, 2024	44.48	44.53	44.32	44.40	44.40	975
May 09, 2024	44.58	44.82	44.33	44.33	44.33	37
May 08, 2024	43.96	44.76	43.94	44.67	44.67	236
May 07, 2024	43.81	44.00	43.79	43.79	43.79	690
May 06, 2024	43.74	43.96	43.67	43.67	43.67	480
May 03, 2024	43.71	43.89	43.44	43.67	43.67	465
May 02, 2024	44.01	44.01	43.57	43.57	43.57	625
Apr 30, 2024	44.47	44.51	44.01	44.01	44.01	463
Apr 29, 2024	44.69	44.78	44.42	44.42	44.42	747
Apr 26, 2024	44.79	44.91	44.71	44.76	44.76	45
Apr 25, 2024	45.20	45.57	44.73	44.74	44.74	500
Apr 24, 2024	44.96	45.18	44.94	45.01	45.01	21
Apr 23, 2024	45.07	45.18	45.07	45.18	45.18	61
Apr 22, 2024	45.36	45.58	45.09	45.09	45.09	264
Apr 19, 2024	44.92	45.31	44.92	45.31	45.31	294
Apr 18, 2024	44.81	45.17	44.81	45.15	45.15	283
Apr 17, 2024	45.06	45.07	44.84	44.92	44.92	486
Apr 16, 2024	45.53	45.53	45.11	45.15	45.15	270
Apr 15, 2024	45.53	46.64	45.42	45.42	45.42	559
Apr 12, 2024	46.13	46.32	45.83	45.83	45.83	2,008
Apr 11, 2024	45.72	45.89	45.63	45.89	45.89	322
Apr 10, 2024	45.99	46.22	45.49	45.71	45.71	4,671
Apr 09, 2024	44.42	46.08	44.42	45.92	45.92	3,093
Apr 08, 2024	44.67	44.80	44.52	44.54	44.54	437
Apr 05, 2024	44.16	44.61	44.16	44.61	44.61	120
Apr 04, 2024	45.07	45.07	44.51	44.51	44.51	150
Apr 03, 2024	45.37	45.50	45.36	45.36	45.36	150
Apr 03, 2024	0.4 Dividend
Apr 02, 2024	46.49	46.68	45.91	45.91	45.51	1,589
Mar 28, 2024	45.84	46.21	45.84	46.20	45.80	145
Mar 27, 2024	45.65	45.94	45.65	45.66	45.26	723
Mar 26, 2024	45.78	45.90	45.65	45.68	45.28	1,936
Mar 25, 2024	45.90	45.96	45.54	45.83	45.43	1,807
Mar 22, 2024	45.99	46.13	45.99	46.05	45.65	635
Mar 21, 2024	45.55	46.00	45.49	46.00	45.60	751
Mar 20, 2024	45.24	45.41	45.04	45.04	44.65	1,635
Mar 19, 2024	45.26	45.58	45.26	45.28	44.89	1,410
Mar 18, 2024	45.01	45.60	45.01	45.28	44.89	452
Mar 15, 2024	45.83	45.83	45.10	45.10	44.70	70
Mar 14, 2024	45.83	46.10	45.76	45.76	45.37	1,085
Mar 13, 2024	45.67	45.85	45.63	45.74	45.34	137
Mar 12, 2024	46.02	46.26	45.71	45.80	45.40	329
Mar 11, 2024	45.21	45.76	45.21	45.76	45.36	1,038
Mar 08, 2024	44.54	45.42	44.50	45.42	45.02	1,652
Mar 07, 2024	44.92	45.00	44.63	44.63	44.24	179
Mar 06, 2024	44.97	45.24	44.82	45.08	44.69	1,280
Mar 05, 2024	45.06	45.26	44.88	44.97	44.58	1,400
Mar 04, 2024	44.65	45.38	44.46	45.26	44.86	2,387
Mar 01, 2024	44.65	44.81	44.31	44.66	44.27	1,607
Feb 29, 2024	44.19	44.76	44.19	44.74	44.36	1,298
Feb 28, 2024	44.80	44.80	44.54	44.60	44.22	2,155
Feb 27, 2024	44.51	44.67	44.35	44.35	43.96	2,264
Feb 26, 2024	45.19	45.19	44.79	44.89	44.50	877
Feb 23, 2024	44.83	45.26	44.83	45.22	44.83	721
Feb 22, 2024	44.52	44.88	44.52	44.88	44.48	1,320
Feb 21, 2024	44.65	44.78	44.65	44.78	44.38	70
Feb 20, 2024	44.56	44.81	44.56	44.57	44.18	230
Feb 19, 2024	44.83	44.88	44.60	44.72	44.33	3,407
Feb 16, 2024	45.46	45.58	44.93	44.93	44.54	673
Feb 15, 2024	44.43	46.03	44.10	45.51	45.11	10,399
Feb 14, 2024	46.26	46.67	46.26	46.63	46.23	667
Feb 13, 2024	46.53	46.53	45.93	45.93	45.53	544
Feb 12, 2024	46.31	46.59	46.22	46.42	46.02	2,880
Feb 09, 2024	46.22	46.50	46.13	46.46	46.06	369
Feb 08, 2024	46.08	46.40	46.08	46.15	45.75	2,200
Feb 07, 2024	46.41	46.85	46.16	46.16	45.76	940
Feb 06, 2024	45.87	47.17	45.87	46.57	46.16	1,073
Feb 05, 2024	46.33	46.55	45.92	45.92	45.51	729
Feb 02, 2024	46.03	46.63	45.99	46.63	46.22	4,768
Feb 01, 2024	46.54	46.78	46.17	46.28	45.87	446
Jan 31, 2024	48.53	48.58	46.53	46.53	46.12	437
Jan 30, 2024	48.12	48.22	48.02	48.02	47.60	2,411
Jan 29, 2024	48.29	48.29	48.12	48.15	47.73	425
Jan 26, 2024	48.32	48.38	47.88	48.10	47.68	1,580
Jan 25, 2024	47.17	48.31	47.17	48.31	47.88	328
Jan 24, 2024	47.58	47.62	47.06	47.14	46.73	60
Jan 23, 2024	47.14	47.76	47.14	47.66	47.24	70
Jan 22, 2024	47.04	47.38	47.04	47.28	46.87	116
Jan 19, 2024	46.55	47.02	46.55	47.02	46.61	2,203
Jan 18, 2024	46.13	46.65	46.13	46.65	46.24	110
Jan 17, 2024	46.31	46.33	46.01	46.13	45.72	1,003
Jan 16, 2024	45.75	46.40	45.75	46.40	46.00	1,249
Jan 15, 2024	46.00	46.00	45.88	45.88	45.49	906
Jan 12, 2024	45.79	46.20	45.79	46.20	45.80	400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,269.12+197.42(+0.89%)

S&P 5005,277.51+42.03(+0.80%)

DOW38,686.32+574.82(+1.51%)

CAD/USD0.7340+0.0001(+0.02%)

CRUDE OIL76.62-0.37(-0.48%)

Bitcoin CAD94,989.75+2,615.07(+2.83%)

NASDAQ LEADS STOCK FUTURES HIGHER AS GAMESTOP JUMPS

Cisco Systems Inc (CIS.SG)

S&P/TSX
22,269.12
+197.42(+0.89%)

S&P 500
5,277.51
+42.03(+0.80%)

DOW
38,686.32
+574.82(+1.51%)

CAD/USD
0.7340
+0.0001(+0.02%)

CRUDE OIL
76.62
-0.37(-0.48%)

Bitcoin CAD
94,989.75
+2,615.07(+2.83%)