Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cisco Systems (NQ: CSCO )

48.11 +0.32 (+0.67%)
Official Closing Price Updated: 4:15 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 9.195 9.318 8.924 9.067 152,584,208 -0.33(-3.47%)
Jan 30, 2003 9.548 9.738 9.379 9.392 100,730,136 -0.16(-1.63%)
Jan 29, 2003 9.609 9.609 9.351 9.548 106,178,960 -0.09(-0.98%)
Jan 28, 2003 9.412 9.718 9.358 9.643 94,732,816 +0.35(+3.72%)
Jan 27, 2003 9.229 9.541 9.195 9.297 86,464,080 -0.10(-1.08%)
Jan 24, 2003 9.867 9.874 9.358 9.399 104,222,560 -0.50(-5.00%)
Jan 23, 2003 9.691 10.00 9.575 9.894 92,350,096 +0.43(+4.51%)
Jan 22, 2003 9.623 9.752 9.453 9.467 96,224,416 -0.15(-1.55%)
Jan 21, 2003 9.636 9.833 9.596 9.616 92,939,216 +0.03(+0.35%)
Jan 17, 2003 9.969 9.982 9.528 9.582 120,279,448 -0.52(-5.17%)
Jan 16, 2003 10.23 10.38 10.03 10.10 96,240,048 -0.19(-1.84%)
Jan 15, 2003 10.56 10.60 10.26 10.29 93,976,768 -0.27(-2.57%)
Jan 14, 2003 10.38 10.60 10.37 10.57 103,432,000 +0.20(+1.96%)
Jan 13, 2003 10.49 10.52 10.20 10.36 97,958,880 +0.04(+0.39%)
Jan 10, 2003 10.06 10.48 10.06 10.32 134,665,424 +0.18(+1.81%)
Jan 09, 2003 9.975 10.25 9.935 10.14 111,220,296 +0.35(+3.53%)
Jan 08, 2003 9.819 10.00 9.745 9.792 112,154,040 -0.11(-1.10%)
Jan 07, 2003 9.738 9.969 9.657 9.901 124,443,240 +0.27(+2.82%)
Jan 06, 2003 9.501 9.779 9.487 9.629 87,086,232 +0.20(+2.08%)
Jan 03, 2003 9.209 9.467 9.195 9.433 75,213,768 +0.18(+1.98%)
Jan 02, 2003 8.890 9.284 8.877 9.250 90,644,384 +0.37(+4.12%)
Dec 31, 2002 8.782 8.924 8.748 8.884 68,870,912 +0.09(+1.00%)
Dec 30, 2002 8.829 8.938 8.755 8.795 77,037,304 -0.03(-0.31%)
Dec 27, 2002 8.843 8.965 8.816 8.822 52,291,552 -0.05(-0.62%)
Dec 26, 2002 9.073 9.209 8.842 8.877 57,024,992 -0.18(-1.94%)
Dec 24, 2002 9.019 9.223 8.999 9.053 27,474,720 -0.06(-0.67%)
Dec 23, 2002 8.951 9.236 8.809 9.114 62,495,460 +0.12(+1.28%)
Dec 20, 2002 8.965 9.168 8.809 8.999 145,531,312 +0.18(+2.08%)
Dec 19, 2002 8.890 9.121 8.633 8.816 126,015,496 -0.15(-1.66%)
Dec 18, 2002 9.134 9.155 8.856 8.965 86,916,944 -0.30(-3.22%)
Dec 17, 2002 9.250 9.399 9.175 9.263 74,192,288 -0.03(-0.29%)
Dec 16, 2002 9.189 9.331 8.951 9.290 108,051,752 +0.20(+2.24%)
Dec 13, 2002 9.528 9.541 9.087 9.087 90,922,648 -0.48(-5.03%)
Dec 12, 2002 9.541 9.718 9.419 9.568 79,772,464 +0.18(+1.88%)
Dec 11, 2002 9.304 9.589 9.229 9.392 80,088,776 -0.05(-0.57%)
Dec 10, 2002 9.195 9.596 9.189 9.446 73,918,448 +0.29(+3.19%)
Dec 09, 2002 9.460 9.474 9.141 9.155 79,485,056 -0.46(-4.80%)
Dec 06, 2002 9.358 9.745 9.270 9.616 89,084,072 +0.05(+0.50%)
Dec 05, 2002 9.975 10.00 9.507 9.568 86,261,320 -0.22(-2.22%)
Dec 04, 2002 9.521 10.00 9.290 9.785 125,356,920 -0.06(-0.62%)
Dec 03, 2002 10.10 10.11 9.765 9.846 98,020,232 -0.37(-3.59%)
Dec 02, 2002 10.41 10.48 10.14 10.21 120,235,056 +0.10(+0.95%)
Nov 29, 2002 10.25 10.30 10.10 10.12 43,231,524 +0.06(+0.61%)
Nov 27, 2002 10.09 10.21 9.946 10.06 101,942,912 +0.26(+2.63%)
Nov 26, 2002 10.10 10.19 9.756 9.799 118,912,904 -0.30(-2.96%)
Nov 25, 2002 10.17 10.23 10.02 10.10 130,641,872 +0.00(+0.00%)
Nov 22, 2002 10.12 10.31 9.955 10.10 128,117,152 -0.24(-2.30%)
Nov 21, 2002 10.00 10.50 9.969 10.33 174,885,888 +0.58(+5.98%)
Nov 20, 2002 9.358 9.833 9.324 9.752 126,636,024 +0.49(+5.27%)
Nov 19, 2002 9.385 9.677 9.155 9.263 114,990,368 -0.17(-1.80%)
Nov 18, 2002 9.731 9.847 9.419 9.433 111,934,616 -0.12(-1.21%)
Nov 15, 2002 9.392 9.670 9.168 9.548 138,788,512 +0.05(+0.57%)
Nov 14, 2002 9.270 9.541 9.229 9.494 140,094,752 +0.39(+4.32%)
Nov 13, 2002 8.680 9.168 8.626 9.101 189,327,616 +0.37(+4.27%)
Nov 12, 2002 8.355 8.978 8.300 8.728 178,947,040 +0.48(+5.84%)
Nov 11, 2002 8.463 8.633 8.209 8.246 94,091,056 -0.27(-3.18%)
Nov 08, 2002 8.307 8.673 8.273 8.517 124,825,464 +0.14(+1.70%)
Nov 07, 2002 8.287 8.559 8.239 8.375 191,585,440 -0.41(-4.71%)
Nov 06, 2002 8.808 9.134 8.477 8.789 252,308,080 +0.18(+2.13%)
Nov 05, 2002 8.300 8.639 8.260 8.605 128,393,792 +0.26(+3.09%)
Nov 04, 2002 8.409 8.626 8.185 8.348 163,900,272 +0.47(+6.03%)
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.