Indicators

Cisco Systems (NQ: CSCO )

47.28 +0.17 (+0.36%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	11.66	11.91	11.64	11.81	93,186,280	+0.15(+1.28%)
Feb 25, 2005	11.66	11.75	11.62	11.66	56,274,552	+0.01(+0.12%)
Feb 24, 2005	11.68	11.72	11.62	11.65	79,228,368	-0.07(-0.58%)
Feb 23, 2005	11.79	11.81	11.62	11.72	87,007,576	-0.02(-0.17%)
Feb 22, 2005	11.64	11.90	11.63	11.74	97,174,720	+0.01(+0.06%)
Feb 18, 2005	11.89	11.92	11.72	11.73	89,550,744	-0.10(-0.86%)
Feb 17, 2005	12.02	12.03	11.79	11.83	68,295,136	-0.18(-1.47%)
Feb 16, 2005	12.11	12.17	11.99	12.01	84,104,072	-0.14(-1.17%)
Feb 15, 2005	12.25	12.33	12.08	12.15	96,136,096	-0.03(-0.28%)
Feb 14, 2005	12.01	12.24	11.96	12.19	87,317,080	+0.18(+1.53%)
Feb 11, 2005	11.91	12.12	11.78	12.00	146,450,176	+0.08(+0.68%)
Feb 10, 2005	12.02	12.04	11.87	11.92	119,790,976	-0.03(-0.28%)
Feb 09, 2005	12.42	12.42	11.87	11.96	172,886,768	-0.41(-3.34%)
Feb 08, 2005	12.36	12.50	12.31	12.37	170,042,080	+0.05(+0.44%)
Feb 07, 2005	12.21	12.34	12.14	12.31	92,542,432	+0.18(+1.45%)
Feb 04, 2005	11.92	12.15	11.92	12.14	111,402,152	+0.26(+2.17%)
Feb 03, 2005	12.23	12.27	11.87	11.88	127,798,512	-0.43(-3.47%)
Feb 02, 2005	12.36	12.41	12.24	12.31	85,766,496	+0.01(+0.11%)

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.