Skip to main content

Cisco Systems (NQ: CSCO )

50.03 +0.26 (+0.53%)
Streaming Delayed Price Updated: 12:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 15.69 15.81 15.34 15.36 107,407,896 -0.03(-0.22%)
Jan 28, 2010 15.85 15.87 15.28 15.40 93,049,792 -0.43(-2.72%)
Jan 27, 2010 15.65 15.90 15.56 15.83 75,771,456 +0.17(+1.09%)
Jan 26, 2010 15.59 15.86 15.48 15.66 80,905,280 -0.06(-0.39%)
Jan 25, 2010 15.79 15.85 15.55 15.72 75,019,376 +0.01(+0.09%)
Jan 22, 2010 16.30 16.36 15.64 15.70 103,019,520 -0.69(-4.21%)
Jan 21, 2010 16.76 16.85 16.31 16.39 79,979,368 -0.29(-1.76%)
Jan 20, 2010 16.83 16.91 16.49 16.69 61,617,780 -0.30(-1.77%)
Jan 19, 2010 16.78 17.01 16.75 16.99 54,912,572 +0.31(+1.84%)
Jan 15, 2010 17.09 16.68 16.68 16.68 75,545,056 -0.38(-2.20%)
Jan 14, 2010 16.80 17.15 16.76 17.06 76,501,576 +0.21(+1.26%)
Jan 13, 2010 16.60 16.89 16.54 16.85 63,799,004 +0.30(+1.82%)
Jan 12, 2010 16.71 16.75 16.46 16.54 52,312,248 -0.27(-1.59%)
Jan 11, 2010 16.85 17.02 16.69 16.81 52,397,884 -0.05(-0.28%)
Jan 08, 2010 16.67 16.89 16.58 16.86 57,214,272 +0.09(+0.53%)
Jan 07, 2010 16.61 16.80 16.52 16.77 46,120,196 +0.08(+0.45%)
Jan 06, 2010 16.78 16.91 16.64 16.70 52,240,904 -0.11(-0.65%)
Jan 05, 2010 16.82 16.91 16.67 16.80 66,002,932 -0.08(-0.45%)
Jan 04, 2010 16.48 16.98 16.41 16.88 87,548,136 +0.51(+3.13%)
Dec 31, 2009 16.48 16.37 16.37 16.37 36,871,588 -0.16(-0.99%)
Dec 30, 2009 16.41 16.54 16.41 16.53 25,162,458 +0.05(+0.33%)
Dec 29, 2009 16.43 16.52 16.41 16.48 32,028,822 +0.01(+0.08%)
Dec 28, 2009 16.33 16.48 16.28 16.46 29,533,356 +0.08(+0.50%)
Dec 24, 2009 16.27 16.40 16.26 16.38 14,481,400 +0.12(+0.76%)
Dec 23, 2009 16.26 16.36 16.20 16.26 34,895,020 +0.02(+0.13%)
Dec 22, 2009 16.16 16.32 16.11 16.24 39,697,144 +0.08(+0.47%)
Dec 21, 2009 16.08 16.29 16.05 16.16 52,054,892 +0.21(+1.33%)
Dec 18, 2009 15.81 15.98 15.74 15.95 98,333,624 +0.10(+0.65%)
Dec 17, 2009 16.04 16.05 15.82 15.85 48,888,792 -0.18(-1.15%)
Dec 16, 2009 16.11 16.20 15.96 16.03 61,168,480 -0.02(-0.13%)
Dec 15, 2009 16.28 16.34 16.05 16.05 76,621,552 -0.25(-1.51%)
Dec 14, 2009 16.45 16.51 16.30 16.30 51,837,400 +0.05(+0.30%)
Dec 11, 2009 16.44 16.46 16.18 16.25 40,573,604 -0.12(-0.72%)
Dec 10, 2009 16.41 16.54 16.28 16.37 49,298,976 +0.05(+0.34%)
Dec 09, 2009 16.26 16.33 16.03 16.31 56,239,888 +0.03(+0.21%)
Dec 08, 2009 16.42 16.55 16.24 16.28 64,545,604 -0.27(-1.65%)
Dec 07, 2009 16.48 16.68 16.48 16.55 48,407,396 +0.03(+0.21%)
Dec 04, 2009 16.46 16.70 16.35 16.52 72,457,640 +0.23(+1.38%)
Dec 03, 2009 16.39 16.54 16.29 16.29 51,902,888 -0.03(-0.17%)
Dec 02, 2009 16.30 16.48 16.23 16.32 45,320,180 -0.03(-0.21%)
Dec 01, 2009 16.02 16.41 15.99 16.35 58,429,564 +0.36(+2.22%)
Nov 30, 2009 15.94 16.09 15.85 16.00 50,241,988 +0.01(+0.09%)
Nov 27, 2009 15.79 16.08 15.74 15.98 31,848,362 -0.25(-1.52%)
Nov 25, 2009 16.24 16.32 16.17 16.23 39,615,780 +0.00(+0.00%)
Nov 24, 2009 16.29 16.34 16.11 16.23 43,862,200 -0.11(-0.67%)
Nov 23, 2009 16.20 16.35 16.17 16.34 42,857,460 +0.30(+1.88%)
Nov 20, 2009 16.07 16.11 15.93 16.04 53,128,736 -0.15(-0.93%)
Nov 19, 2009 16.32 16.33 16.00 16.19 55,728,168 -0.22(-1.33%)
Nov 18, 2009 16.41 16.44 16.26 16.41 39,836,012 -0.06(-0.37%)
Nov 17, 2009 16.35 16.48 16.29 16.47 54,423,004 +0.15(+0.92%)
Nov 16, 2009 16.25 16.48 16.17 16.32 69,476,064 +0.11(+0.67%)
Nov 13, 2009 16.14 16.27 16.03 16.21 52,370,052 +0.21(+1.33%)
Nov 12, 2009 16.23 16.30 15.84 16.00 93,231,416 -0.36(-2.17%)
Nov 11, 2009 16.22 16.41 16.21 16.35 57,376,336 +0.18(+1.14%)
Nov 10, 2009 16.20 16.32 16.10 16.17 62,997,852 -0.23(-1.42%)
Nov 09, 2009 16.36 16.41 16.22 16.40 68,587,832 +0.12(+0.71%)
Nov 06, 2009 16.21 16.41 16.18 16.29 53,562,748 -0.08(-0.46%)
Nov 05, 2009 16.44 16.46 16.15 16.36 128,316,176 +0.44(+2.75%)
Nov 04, 2009 15.94 16.02 15.72 15.92 95,654,200 +0.26(+1.66%)
Nov 03, 2009 15.60 15.75 15.42 15.66 67,820,960 -0.06(-0.39%)
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.