Indicators

Cisco Systems (NQ: CSCO )

47.11 -0.01 (-0.02%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2007	18.13	18.28	17.25	17.43	115,985,016	-1.04(-5.62%)
Feb 26, 2007	18.74	18.78	18.32	18.47	55,710,224	-0.18(-0.98%)
Feb 23, 2007	18.56	18.76	18.55	18.66	60,008,240	+0.07(+0.40%)
Feb 22, 2007	18.66	18.72	18.46	18.58	59,502,084	+0.01(+0.07%)
Feb 21, 2007	18.53	18.72	18.51	18.57	52,431,972	-0.19(-1.01%)
Feb 20, 2007	18.69	18.99	18.50	18.76	60,194,780	+0.09(+0.51%)
Feb 16, 2007	18.59	18.68	18.55	18.66	51,494,592	-0.03(-0.15%)
Feb 15, 2007	18.71	18.86	18.61	18.69	53,833,280	+0.07(+0.36%)
Feb 14, 2007	18.49	18.75	18.41	18.62	71,756,080	+0.19(+1.03%)
Feb 13, 2007	18.76	18.80	18.32	18.43	87,555,648	-0.24(-1.31%)
Feb 12, 2007	18.73	18.82	18.59	18.68	57,877,684	-0.12(-0.61%)
Feb 09, 2007	19.03	19.09	18.64	18.79	74,566,696	-0.29(-1.53%)
Feb 08, 2007	18.92	19.23	18.85	19.08	81,533,568	+0.03(+0.18%)
Feb 07, 2007	19.40	19.56	19.04	19.05	189,477,120	+0.55(+2.97%)
Feb 06, 2007	18.82	18.84	18.39	18.50	155,273,632	-0.16(-0.84%)
Feb 05, 2007	18.59	18.76	18.47	18.66	90,150,128	+0.25(+1.36%)
Feb 02, 2007	18.25	18.43	18.04	18.40	87,697,368	+0.37(+2.07%)

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.