Indicators

Cisco Systems (NQ: CSCO )

48.14 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	40.67	41.14	40.33	40.43	24,931,464	-0.69(-1.68%)
Jan 28, 2021	41.63	41.96	41.08	41.11	23,320,000	-0.33(-0.79%)
Jan 27, 2021	41.02	42.13	40.88	41.44	32,635,992	+0.40(+0.97%)
Jan 26, 2021	40.70	41.12	40.60	41.04	14,403,015	+0.21(+0.51%)
Jan 25, 2021	40.84	40.96	40.54	40.83	18,282,116	+0.24(+0.58%)
Jan 22, 2021	40.58	40.70	40.11	40.60	16,148,328	-0.31(-0.75%)
Jan 21, 2021	40.99	41.02	40.55	40.91	19,285,672	-0.21(-0.51%)
Jan 20, 2021	41.11	41.26	40.93	41.11	18,186,784	+0.14(+0.33%)
Jan 19, 2021	41.11	41.38	40.60	40.98	31,802,952	-0.22(-0.53%)
Jan 15, 2021	40.77	41.40	40.70	41.20	33,382,666	+0.25(+0.62%)
Jan 14, 2021	40.69	41.35	40.67	40.94	24,596,366	-0.19(-0.46%)
Jan 13, 2021	41.07	41.69	40.97	41.13	21,346,858	-0.39(-0.94%)
Jan 12, 2021	41.08	41.64	40.77	41.52	22,208,654	+0.39(+0.95%)
Jan 11, 2021	40.94	41.67	40.82	41.13	27,633,502	+0.27(+0.67%)
Jan 08, 2021	40.33	41.18	40.13	40.86	23,087,850	+0.09(+0.22%)
Jan 07, 2021	40.08	40.90	40.05	40.77	20,078,624	+0.51(+1.26%)
Jan 06, 2021	40.02	40.69	39.80	40.26	24,058,040	+0.38(+0.96%)
Jan 05, 2021	39.61	39.96	39.34	39.88	19,580,560	+0.02(+0.05%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.