Indicators

Cisco Systems (NQ: CSCO )

47.79 -0.21 (-0.44%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	47.95	48.01	46.34	46.94	120,235,944	-0.86(-1.79%)
Jun 27, 2019	48.84	49.10	47.58	47.80	27,934,090	-0.75(-1.54%)
Jun 26, 2019	48.49	48.92	48.34	48.54	22,485,974	+0.45(+0.93%)
Jun 25, 2019	48.94	49.06	48.04	48.10	29,748,582	-0.94(-1.92%)
Jun 24, 2019	49.10	49.14	48.62	49.04	20,746,928	+0.13(+0.26%)
Jun 21, 2019	49.24	49.87	48.87	48.91	67,145,104	-0.33(-0.66%)
Jun 20, 2019	48.89	49.34	48.61	49.24	24,443,670	+1.10(+2.28%)
Jun 19, 2019	48.06	48.35	47.83	48.14	24,596,174	+0.07(+0.14%)
Jun 18, 2019	48.09	48.59	47.82	48.07	24,684,142	+0.56(+1.17%)
Jun 17, 2019	47.16	47.58	47.05	47.52	23,773,300	+0.56(+1.19%)
Jun 14, 2019	48.02	48.04	46.88	46.96	26,269,148	-1.22(-2.53%)
Jun 13, 2019	47.96	48.25	47.84	48.18	18,401,668	+0.23(+0.48%)
Jun 12, 2019	48.07	48.53	47.73	47.94	27,023,960	-1.04(-2.12%)
Jun 11, 2019	48.66	49.37	48.66	48.98	31,157,124	+0.59(+1.22%)
Jun 10, 2019	48.15	48.59	48.00	48.39	19,670,842	+0.42(+0.88%)
Jun 07, 2019	47.52	48.29	47.20	47.97	20,281,452	+0.71(+1.51%)
Jun 06, 2019	47.08	47.43	46.49	47.26	18,568,300	+0.30(+0.64%)
Jun 05, 2019	46.19	46.99	46.10	46.96	26,258,054	+1.30(+2.86%)
Jun 04, 2019	45.01	46.00	44.95	45.65	25,287,674	+1.07(+2.40%)

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.