Indicators

Cisco Systems (NQ: CSCO )

51.97 +0.53 (+1.03%)

Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	12.57	12.60	12.32	12.49	96,259,632	-0.22(-1.69%)
Jan 30, 2006	12.57	12.74	12.55	12.70	65,208,328	+0.07(+0.59%)
Jan 27, 2006	12.49	12.74	12.48	12.63	72,460,944	+0.13(+1.08%)
Jan 26, 2006	12.49	12.57	12.27	12.49	96,527,336	+0.01(+0.05%)
Jan 25, 2006	12.34	12.51	12.28	12.49	76,772,192	+0.16(+1.31%)
Jan 24, 2006	12.22	12.42	12.20	12.32	75,218,448	+0.11(+0.94%)
Jan 23, 2006	12.42	12.48	12.19	12.21	81,137,208	-0.24(-1.89%)
Jan 20, 2006	12.71	12.73	12.26	12.45	115,888,728	-0.34(-2.68%)
Jan 19, 2006	12.67	12.86	12.65	12.79	81,081,440	+0.19(+1.55%)
Jan 18, 2006	12.37	12.67	12.35	12.59	103,351,112	+0.03(+0.27%)
Jan 17, 2006	12.57	12.63	12.42	12.56	79,020,120	-0.16(-1.27%)
Jan 13, 2006	12.86	13.00	12.70	12.72	77,915,424	-0.19(-1.46%)
Jan 12, 2006	12.96	13.01	12.83	12.91	88,613,424	-0.13(-1.03%)
Jan 11, 2006	12.76	13.06	12.73	13.04	109,961,648	+0.29(+2.27%)
Jan 10, 2006	12.69	12.88	12.63	12.75	109,804,464	-0.06(-0.47%)
Jan 09, 2006	12.75	12.85	12.72	12.82	116,892,064	+0.20(+1.55%)
Jan 06, 2006	12.34	12.69	12.42	12.62	182,117,712	+0.28(+2.29%)
Jan 05, 2006	12.06	12.43	12.06	12.34	176,355,440	+0.34(+2.80%)
Jan 04, 2006	11.75	12.06	11.74	12.00	119,591,176	+0.27(+2.29%)

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.