Seven trés chic French homes

With the Cannes Film Festival approaching, take a look at these stunning homes, from Riviera mansions to elegant chateaux

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

49.00

-0.56

(-1.13%)

At close: 04:00PM EDT

49.18

+0.18

(+0.37%)

After hours:

07:15PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
16 May 2022	49.66	49.61	48.88	49.00	49.00	20,249,527
13 May 2022	48.71	49.63	48.53	49.56	49.56	18,949,000
12 May 2022	48.63	48.78	47.47	48.29	48.29	25,951,000
11 May 2022	49.09	49.64	48.58	48.65	48.65	23,872,100
10 May 2022	49.71	50.24	49.15	49.55	49.55	21,741,100
09 May 2022	49.00	49.42	48.67	48.96	48.96	22,421,200
06 May 2022	49.15	49.84	48.85	49.33	49.33	21,739,200
05 May 2022	51.15	51.21	49.16	49.61	49.61	24,846,500
04 May 2022	50.03	51.66	49.67	51.58	51.58	23,942,300
03 May 2022	49.77	50.36	49.53	49.92	49.92	15,828,200
02 May 2022	49.34	49.91	48.93	49.86	49.86	22,499,200
29 Apr 2022	50.51	50.64	48.87	48.98	48.98	20,279,900
28 Apr 2022	49.53	50.78	49.21	50.63	50.63	20,170,700
27 Apr 2022	50.91	51.11	49.25	49.31	49.31	33,668,600
26 Apr 2022	51.88	51.94	50.87	50.90	50.90	19,238,300
25 Apr 2022	51.45	51.98	50.54	51.94	51.94	18,677,000
22 Apr 2022	52.92	52.96	51.29	51.36	51.36	17,693,000
21 Apr 2022	53.34	53.83	52.73	52.78	52.78	17,147,300
20 Apr 2022	52.22	53.67	52.15	53.02	53.02	19,526,200
19 Apr 2022	51.00	51.94	50.92	51.83	51.83	15,490,900
18 Apr 2022	50.88	51.56	50.80	51.11	51.11	13,990,700
14 Apr 2022	52.08	52.38	51.12	51.17	51.17	18,024,800
13 Apr 2022	51.84	52.36	51.41	52.15	52.15	17,004,600
12 Apr 2022	51.70	52.95	51.48	51.82	51.82	25,254,200
11 Apr 2022	53.92	53.95	52.79	52.88	52.88	20,992,100
08 Apr 2022	54.84	54.91	54.01	54.28	54.28	18,148,200
07 Apr 2022	54.43	54.85	53.74	54.63	54.63	15,739,000
06 Apr 2022	54.69	54.76	53.84	54.37	54.37	19,644,100
05 Apr 2022	55.20	55.59	54.67	54.92	54.92	16,063,600
04 Apr 2022	55.46	56.12	54.99	55.87	55.87	19,629,200
01 Apr 2022	56.17	56.19	54.89	55.66	55.66	17,465,100
31 Mar 2022	56.04	56.88	55.72	55.76	55.76	27,587,700
30 Mar 2022	55.75	56.94	55.59	56.05	56.05	16,125,400
29 Mar 2022	55.67	56.31	55.04	55.67	55.67	20,036,500
28 Mar 2022	54.80	55.16	54.42	55.14	55.14	17,164,600
25 Mar 2022	54.61	55.18	54.40	54.97	54.97	18,090,600
24 Mar 2022	54.67	54.69	53.68	54.50	54.50	20,551,500
23 Mar 2022	55.90	56.09	54.45	54.48	54.48	19,742,100
22 Mar 2022	56.36	56.72	56.09	56.17	56.17	29,287,900
21 Mar 2022	56.06	56.55	55.52	56.00	56.00	29,174,600
18 Mar 2022	56.03	56.42	55.54	55.97	55.97	51,807,200
17 Mar 2022	55.49	56.30	55.35	56.17	56.17	18,830,500
16 Mar 2022	55.93	56.00	54.60	55.81	55.81	21,821,800
15 Mar 2022	54.42	55.73	54.42	55.60	55.60	18,829,100
14 Mar 2022	54.73	55.40	54.00	54.30	54.30	17,977,500
11 Mar 2022	55.29	56.21	54.60	54.69	54.69	20,330,300
10 Mar 2022	54.40	55.16	53.97	54.71	54.71	18,550,900
09 Mar 2022	55.64	56.25	55.25	55.92	55.92	19,150,900
08 Mar 2022	55.70	55.86	54.07	54.40	54.40	23,642,400
07 Mar 2022	56.31	56.44	55.52	55.59	55.59	21,350,900
04 Mar 2022	55.67	56.90	55.25	56.51	56.51	16,729,000
03 Mar 2022	56.74	57.00	55.84	56.07	56.07	16,794,600
02 Mar 2022	54.77	56.38	54.71	56.15	56.15	18,660,000
01 Mar 2022	55.53	55.85	54.26	54.62	54.62	17,799,600
28 Feb 2022	55.41	56.00	54.75	55.77	55.77	23,868,700
25 Feb 2022	54.98	56.22	54.49	56.04	56.04	18,963,700
24 Feb 2022	54.07	54.83	53.21	54.73	54.73	27,739,300
23 Feb 2022	56.61	56.99	54.37	54.44	54.44	22,033,700
22 Feb 2022	56.93	57.14	55.74	56.30	56.30	25,188,300
18 Feb 2022	55.46	57.69	55.38	57.21	57.21	35,626,200
17 Feb 2022	55.50	57.06	55.40	55.77	55.77	32,884,700
16 Feb 2022	54.13	54.44	53.39	54.25	54.25	20,388,700
15 Feb 2022	53.72	54.30	53.64	54.27	54.27	17,678,000
14 Feb 2022	53.41	53.65	52.70	53.18	53.18	21,868,400
11 Feb 2022	54.87	55.09	53.77	53.90	53.90	20,132,500
10 Feb 2022	55.24	56.03	54.74	54.87	54.87	19,730,600
09 Feb 2022	55.82	56.38	55.48	56.29	56.29	19,136,700
08 Feb 2022	55.06	55.49	54.71	55.34	55.34	15,219,900
07 Feb 2022	55.33	55.53	54.70	55.17	55.17	14,450,200
04 Feb 2022	54.89	55.62	54.39	55.15	55.15	19,675,900
03 Feb 2022	55.87	56.15	55.06	55.20	55.20	19,260,500
02 Feb 2022	55.23	56.32	55.17	56.17	56.17	23,316,700
01 Feb 2022	55.45	55.50	54.74	55.37	55.37	22,438,500
31 Jan 2022	55.43	55.86	54.87	55.67	55.67	29,925,300
28 Jan 2022	54.50	55.66	53.45	55.61	55.61	30,976,600
27 Jan 2022	55.51	56.53	54.40	54.62	54.62	25,967,400
26 Jan 2022	56.11	56.45	54.86	55.33	55.33	28,632,700
25 Jan 2022	56.09	56.69	55.07	56.11	56.11	25,156,400
24 Jan 2022	56.16	57.00	54.87	56.90	56.90	34,180,100
21 Jan 2022	58.07	58.34	56.61	56.68	56.68	25,914,000
20 Jan 2022	58.99	59.34	58.02	58.08	58.08	17,726,500
19 Jan 2022	58.00	59.49	57.78	58.90	58.90	24,333,900
18 Jan 2022	59.98	60.22	59.49	59.73	59.73	26,545,800
14 Jan 2022	61.47	61.50	60.94	61.36	61.36	18,831,900
13 Jan 2022	62.08	62.15	61.21	61.50	61.50	14,871,600
12 Jan 2022	62.40	62.82	61.92	62.12	62.12	13,405,400
11 Jan 2022	61.60	62.43	61.44	62.37	62.37	22,804,200
10 Jan 2022	60.87	61.90	60.52	61.82	61.82	24,715,300
07 Jan 2022	60.87	61.50	60.67	61.13	61.13	20,152,400
06 Jan 2022	60.00	61.13	59.91	60.92	60.92	19,616,600
05 Jan 2022	61.19	61.64	60.25	60.28	60.28	30,317,900
04 Jan 2022	62.44	62.81	61.11	61.25	61.25	29,682,500
03 Jan 2022	62.90	63.35	62.50	63.16	63.16	17,184,300
31 Dec 2021	63.55	63.82	63.32	63.37	63.37	10,359,100
30 Dec 2021	64.04	64.14	63.47	63.62	63.62	9,076,700
29 Dec 2021	63.65	64.29	63.55	63.96	63.96	15,069,900
28 Dec 2021	63.42	63.84	63.23	63.53	63.53	12,865,000
27 Dec 2021	62.41	63.47	62.28	63.42	63.42	14,779,700
23 Dec 2021	61.79	62.90	61.79	62.28	62.28	17,771,400
22 Dec 2021	60.97	61.60	60.62	61.53	61.53	17,095,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22526,547.05+119.40(+0.45%)

HANG SENG19,950.21+51.44(+0.26%)

CRUDE OIL114.11-0.09(-0.08%)

GOLD FUTURES1,824.30+10.30(+0.57%)

DOW32,223.42+26.76(+0.08%)

BTC-GBP24,346.17-989.05(-3.90%)

Seven trés chic French homes

Cisco Systems, Inc. (CSCO)

NIKKEI 225
26,547.05
+119.40(+0.45%)

HANG SENG
19,950.21
+51.44(+0.26%)

CRUDE OIL
114.11
-0.09(-0.08%)

GOLD FUTURES
1,824.30
+10.30(+0.57%)

DOW
32,223.42
+26.76(+0.08%)

BTC-GBP
24,346.17
-989.05(-3.90%)