Indicators

Cisco Systems (NQ: CSCO )

47.86 -0.24 (-0.50%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	15.56	15.69	15.21	15.24	108,285,416	-0.03(-0.22%)
Jan 28, 2010	15.72	15.75	15.16	15.27	93,810,000	-0.43(-2.72%)
Jan 27, 2010	15.52	15.77	15.43	15.70	76,390,504	+0.17(+1.09%)
Jan 26, 2010	15.46	15.73	15.35	15.53	81,566,272	-0.06(-0.39%)
Jan 25, 2010	15.66	15.72	15.42	15.59	75,632,288	+0.01(+0.09%)
Jan 22, 2010	16.17	16.23	15.51	15.58	103,861,184	-0.68(-4.21%)
Jan 21, 2010	16.62	16.72	16.18	16.26	80,632,800	-0.29(-1.76%)
Jan 20, 2010	16.70	16.77	16.36	16.55	62,121,196	-0.30(-1.77%)
Jan 19, 2010	16.64	16.87	16.61	16.85	55,361,208	+0.31(+1.84%)
Jan 15, 2010	16.95	16.55	16.55	16.55	76,162,256	-0.37(-2.20%)
Jan 14, 2010	16.67	17.01	16.63	16.92	77,126,592	+0.21(+1.26%)
Jan 13, 2010	16.47	16.75	16.41	16.71	64,320,240	+0.30(+1.82%)
Jan 12, 2010	16.57	16.61	16.33	16.41	52,739,636	-0.26(-1.59%)
Jan 11, 2010	16.71	16.88	16.55	16.68	52,825,972	-0.05(-0.28%)
Jan 08, 2010	16.53	16.75	16.44	16.72	57,681,708	+0.09(+0.53%)
Jan 07, 2010	16.48	16.66	16.39	16.63	46,496,996	+0.07(+0.45%)
Jan 06, 2010	16.64	16.78	16.51	16.56	52,667,708	-0.11(-0.65%)
Jan 05, 2010	16.68	16.77	16.53	16.67	66,542,172	-0.07(-0.45%)

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.