Skip to main content

Cisco Systems (NQ: CSCO )

49.91 +0.14 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 13.66 13.69 13.49 13.63 58,750,048 +0.06(+0.43%)
Jan 30, 2012 13.46 13.62 13.37 13.57 45,188,556 +0.00(+0.00%)
Jan 27, 2012 13.58 13.66 13.43 13.57 62,766,008 -0.19(-1.36%)
Jan 26, 2012 13.85 13.87 13.67 13.76 53,073,508 +0.00(+0.00%)
Jan 25, 2012 13.74 13.78 13.51 13.76 53,632,108 +0.01(+0.08%)
Jan 24, 2012 13.70 13.78 13.57 13.75 44,439,964 -0.01(-0.08%)
Jan 23, 2012 13.77 13.92 13.57 13.76 72,092,880 -0.06(-0.45%)
Jan 20, 2012 13.70 13.83 13.65 13.82 60,620,224 +0.09(+0.66%)
Jan 19, 2012 13.65 13.84 13.60 13.73 75,636,816 +0.17(+1.28%)
Jan 18, 2012 13.44 13.62 13.41 13.55 81,510,576 +0.16(+1.22%)
Jan 17, 2012 13.34 13.40 13.26 13.39 58,241,980 +0.17(+1.29%)
Jan 13, 2012 13.19 13.30 13.10 13.22 46,338,444 -0.06(-0.47%)
Jan 12, 2012 13.26 13.32 13.15 13.28 44,817,524 +0.06(+0.42%)
Jan 11, 2012 13.14 13.28 13.09 13.23 46,809,088 +0.17(+1.27%)
Jan 10, 2012 13.24 13.35 13.02 13.06 65,554,160 -0.10(-0.74%)
Jan 09, 2012 13.09 13.25 13.03 13.16 54,467,844 +0.08(+0.64%)
Jan 06, 2012 13.15 13.18 13.06 13.08 40,071,196 -0.05(-0.37%)
Jan 05, 2012 13.13 13.18 12.95 13.12 54,584,044 -0.05(-0.37%)
Jan 04, 2012 12.79 13.18 12.73 13.17 76,297,016 +0.67(+5.38%)
Dec 30, 2011 12.56 12.65 12.48 12.50 30,054,768 -0.12(-0.93%)
Dec 29, 2011 12.55 12.63 12.54 12.62 25,395,114 +0.06(+0.50%)
Dec 28, 2011 12.80 12.85 12.52 12.56 38,649,692 -0.29(-2.26%)
Dec 27, 2011 12.78 12.89 12.76 12.85 33,160,712 +0.08(+0.62%)
Dec 23, 2011 12.55 12.78 12.54 12.77 33,768,696 +0.38(+3.04%)
Dec 21, 2011 12.60 12.69 12.32 12.39 83,334,136 -0.34(-2.63%)
Dec 20, 2011 12.39 12.78 12.38 12.73 64,765,036 +0.49(+4.04%)
Dec 19, 2011 12.42 12.45 12.18 12.23 57,392,224 -0.17(-1.39%)
Dec 16, 2011 12.58 12.81 12.40 12.40 137,352,032 -0.07(-0.55%)
Dec 15, 2011 12.56 12.62 12.40 12.47 57,532,928 +0.04(+0.33%)
Dec 14, 2011 12.76 12.79 12.36 12.43 86,303,824 -0.34(-2.65%)
Dec 13, 2011 12.84 13.03 12.68 12.77 69,392,832 -0.04(-0.32%)
Dec 12, 2011 12.87 12.93 12.62 12.81 63,809,200 -0.24(-1.85%)
Dec 09, 2011 12.85 13.11 12.78 13.05 63,671,452 +0.21(+1.67%)
Dec 08, 2011 13.05 13.19 12.76 12.84 68,384,264 -0.29(-2.21%)
Dec 07, 2011 12.97 13.17 12.84 13.13 79,370,072 +0.18(+1.39%)
Dec 06, 2011 12.98 13.06 12.94 12.95 42,140,544 -0.04(-0.32%)
Dec 05, 2011 13.03 13.06 12.90 12.99 62,956,672 +0.17(+1.29%)
Dec 02, 2011 12.92 13.12 12.81 12.83 66,900,628 -0.02(-0.16%)
Dec 01, 2011 12.92 12.94 12.67 12.85 59,932,580 -0.04(-0.32%)
Nov 30, 2011 12.61 12.99 12.56 12.89 107,765,232 +0.66(+5.43%)
Nov 29, 2011 12.45 12.55 12.21 12.22 77,083,544 -0.23(-1.83%)
Nov 28, 2011 12.39 12.51 12.33 12.45 66,519,228 +0.35(+2.91%)
Nov 25, 2011 11.93 12.31 11.91 12.10 35,386,280 +0.07(+0.55%)
Nov 23, 2011 12.25 12.31 12.03 12.03 68,905,928 -0.36(-2.87%)
Nov 22, 2011 12.38 12.54 12.24 12.39 57,415,868 -0.06(-0.44%)
Nov 21, 2011 12.54 12.66 12.29 12.45 78,608,080 -0.29(-2.28%)
Nov 18, 2011 12.76 12.88 12.60 12.74 55,282,088 -0.04(-0.32%)
Nov 17, 2011 13.00 13.01 12.60 12.78 80,073,216 -0.22(-1.70%)
Nov 16, 2011 13.10 13.24 12.98 13.00 78,911,184 -0.22(-1.67%)
Nov 15, 2011 13.01 13.27 12.99 13.22 65,901,032 +0.12(+0.95%)
Nov 14, 2011 13.10 13.21 13.04 13.10 67,471,520 -0.06(-0.42%)
Nov 11, 2011 12.99 13.24 12.97 13.15 116,514,216 +0.28(+2.20%)
Nov 10, 2011 12.92 13.07 12.74 12.87 214,140,528 +0.69(+5.68%)
Nov 09, 2011 12.47 12.47 12.06 12.18 115,472,224 -0.48(-3.82%)
Nov 08, 2011 12.55 12.68 12.42 12.66 72,914,856 +0.21(+1.67%)
Nov 07, 2011 12.45 12.61 12.30 12.45 64,320,688 -0.01(-0.11%)
Nov 04, 2011 12.50 12.51 12.27 12.47 57,598,068 -0.10(-0.82%)
Nov 03, 2011 12.43 12.58 12.24 12.57 57,220,000 +0.23(+1.85%)
Nov 02, 2011 12.27 12.40 12.16 12.34 56,387,016 +0.18(+1.48%)
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.