Indicators

Cisco Systems (NQ: CSCO )

47.05 -0.73 (-1.52%)

Streaming Delayed Price Updated: 1:32 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	14.75	14.82	14.61	14.69	43,078,332	-0.02(-0.17%)
Feb 27, 2013	14.51	14.80	14.39	14.71	35,768,516	+0.20(+1.37%)
Feb 26, 2013	14.47	14.63	14.44	14.51	48,640,624	-0.04(-0.25%)
Feb 25, 2013	14.79	14.93	14.54	14.55	53,059,432	-0.17(-1.15%)
Feb 22, 2013	14.66	14.74	14.59	14.72	29,087,640	+0.10(+0.67%)
Feb 21, 2013	14.79	14.80	14.58	14.62	46,867,172	-0.24(-1.63%)
Feb 20, 2013	15.13	15.26	14.84	14.86	67,441,048	-0.25(-1.65%)
Feb 19, 2013	14.80	15.13	14.75	15.11	64,737,080	+0.33(+2.24%)
Feb 15, 2013	14.75	14.84	14.73	14.78	63,111,524	+0.00(+0.00%)
Feb 14, 2013	14.70	14.79	14.44	14.78	95,363,528	-0.11(-0.71%)
Feb 13, 2013	14.79	14.89	14.74	14.89	89,776,304	+0.12(+0.81%)
Feb 12, 2013	14.97	14.98	14.75	14.77	65,972,928	-0.21(-1.41%)
Feb 11, 2013	14.96	15.03	14.89	14.98	47,642,076	+0.08(+0.52%)
Feb 08, 2013	14.91	15.00	14.88	14.90	32,742,518	+0.05(+0.31%)
Feb 07, 2013	14.94	14.97	14.79	14.86	48,907,728	-0.07(-0.45%)
Feb 06, 2013	14.82	14.94	14.77	14.92	39,543,896	+0.26(+1.78%)
Feb 04, 2013	14.70	14.88	14.64	14.66	45,514,196	-0.01(-0.05%)

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.