Skip to main content

Cisco Systems (NQ: CSCO )

50.02 +0.25 (+0.50%)
Streaming Delayed Price Updated: 12:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 14.64 14.84 14.60 14.60 42,243,256 -0.01(-0.05%)
Jan 30, 2013 14.81 14.82 14.48 14.61 49,662,492 -0.14(-0.96%)
Jan 29, 2013 14.90 14.90 14.66 14.75 49,718,884 -0.20(-1.33%)
Jan 28, 2013 15.06 15.09 14.95 14.95 42,861,420 -0.06(-0.43%)
Jan 25, 2013 14.98 15.09 14.95 15.02 39,939,792 +0.09(+0.62%)
Jan 24, 2013 14.80 14.98 14.78 14.92 66,558,324 +0.28(+1.94%)
Jan 23, 2013 14.83 14.83 14.63 14.64 52,295,456 -0.18(-1.20%)
Jan 22, 2013 14.87 14.91 14.63 14.82 50,641,792 -0.10(-0.69%)
Jan 18, 2013 14.80 14.94 14.78 14.92 60,335,292 +0.05(+0.31%)
Jan 17, 2013 14.76 14.93 14.75 14.87 59,042,420 -0.06(-0.38%)
Jan 16, 2013 14.85 15.04 14.82 14.93 55,875,132 +0.04(+0.24%)
Jan 15, 2013 14.85 14.90 14.75 14.90 41,596,896 +0.01(+0.05%)
Jan 14, 2013 14.68 14.90 14.66 14.89 77,686,488 +0.35(+2.39%)
Jan 11, 2013 14.48 14.56 14.43 14.54 32,991,488 +0.03(+0.20%)
Jan 10, 2013 14.45 14.55 14.40 14.51 44,252,572 +0.10(+0.69%)
Jan 09, 2013 14.38 14.58 14.38 14.41 42,789,280 -0.01(-0.05%)
Jan 08, 2013 14.33 14.44 14.26 14.42 46,786,400 +0.01(+0.10%)
Jan 07, 2013 14.47 14.50 14.31 14.41 43,367,512 -0.14(-0.94%)
Jan 04, 2013 14.49 14.68 14.48 14.54 51,247,132 +0.02(+0.16%)
Jan 03, 2013 14.53 14.55 14.41 14.52 71,272,824 +0.08(+0.54%)
Jan 02, 2013 14.30 14.44 14.21 14.44 56,767,372 +0.49(+3.52%)
Dec 31, 2012 13.76 14.03 13.71 13.95 45,310,532 +0.14(+1.03%)
Dec 28, 2012 13.84 13.94 13.79 13.81 34,649,044 -0.14(-1.02%)
Dec 27, 2012 14.12 14.14 13.81 13.95 49,698,512 -0.19(-1.36%)
Dec 26, 2012 14.08 14.25 14.02 14.14 31,104,224 +0.06(+0.45%)
Dec 24, 2012 14.11 14.17 14.02 14.08 17,677,194 -0.09(-0.65%)
Dec 21, 2012 14.16 14.24 13.91 14.17 95,231,488 -0.20(-1.38%)
Dec 20, 2012 14.39 14.43 14.30 14.37 42,172,964 -0.02(-0.15%)
Dec 19, 2012 14.50 14.58 14.37 14.39 53,658,204 -0.08(-0.55%)
Dec 18, 2012 14.27 14.50 14.21 14.47 59,103,044 +0.19(+1.35%)
Dec 17, 2012 14.11 14.30 14.06 14.28 65,996,520 +0.18(+1.26%)
Dec 14, 2012 14.02 14.20 13.98 14.10 57,472,160 +0.09(+0.61%)
Dec 13, 2012 13.98 14.09 13.92 14.02 53,300,516 +0.01(+0.05%)
Dec 12, 2012 14.09 14.12 13.98 14.01 54,507,840 -0.04(-0.25%)
Dec 11, 2012 14.09 14.25 13.97 14.04 82,323,832 -0.01(-0.05%)
Dec 10, 2012 13.74 14.13 13.73 14.05 88,540,928 +0.32(+2.35%)
Dec 07, 2012 13.92 14.02 13.60 13.73 71,271,744 -0.10(-0.74%)
Dec 06, 2012 13.65 13.84 13.63 13.83 50,472,044 +0.19(+1.41%)
Dec 05, 2012 13.60 13.81 13.59 13.64 52,082,096 +0.03(+0.21%)
Dec 04, 2012 13.55 13.63 13.49 13.61 48,329,316 +0.18(+1.37%)
Nov 30, 2012 13.52 13.58 13.37 13.43 63,666,896 -0.07(-0.53%)
Nov 29, 2012 13.48 13.56 13.43 13.50 45,705,400 +0.13(+0.96%)
Nov 28, 2012 13.41 13.46 13.17 13.37 58,116,716 -0.09(-0.68%)
Nov 27, 2012 13.42 13.56 13.38 13.46 74,761,128 +0.03(+0.24%)
Nov 26, 2012 13.24 13.44 13.10 13.43 49,096,600 +0.15(+1.14%)
Nov 23, 2012 13.11 13.31 13.06 13.28 24,492,890 +0.25(+1.95%)
Nov 21, 2012 12.95 13.12 12.88 13.02 43,247,500 +0.10(+0.76%)
Nov 20, 2012 12.89 12.94 12.74 12.93 43,103,056 +0.03(+0.21%)
Nov 19, 2012 12.88 12.93 12.76 12.90 57,613,484 +0.22(+1.73%)
Nov 16, 2012 12.64 12.72 12.54 12.68 86,302,008 +0.03(+0.27%)
Nov 15, 2012 12.51 12.74 12.50 12.64 79,293,048 +0.20(+1.59%)
Nov 14, 2012 12.72 12.86 12.42 12.45 137,709,904 +0.57(+4.81%)
Nov 13, 2012 11.78 11.94 11.76 11.88 101,953,464 -0.00(-0.03%)
Nov 12, 2012 11.88 12.04 11.80 11.88 40,819,140 +0.02(+0.21%)
Nov 09, 2012 11.77 12.00 11.76 11.85 61,139,844 -0.01(-0.06%)
Nov 08, 2012 12.14 12.23 11.83 11.86 79,501,520 -0.27(-2.21%)
Nov 07, 2012 12.30 12.62 12.04 12.13 70,391,104 -0.19(-1.54%)
Nov 06, 2012 12.29 12.48 12.23 12.32 50,433,880 +0.06(+0.46%)
Nov 05, 2012 12.21 12.29 12.12 12.26 31,486,126 +0.04(+0.29%)
Nov 02, 2012 12.43 12.46 12.20 12.23 40,822,988 -0.11(-0.89%)
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.