Indicators

Cisco Systems (NQ: CSCO )

48.10 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	46.98	47.10	46.57	46.61	17,267,046	-0.30(-0.64%)
Feb 27, 2023	47.12	47.49	46.73	46.91	15,348,356	+0.24(+0.52%)
Feb 24, 2023	46.98	47.07	46.36	46.67	17,921,962	-0.70(-1.48%)
Feb 23, 2023	47.68	47.82	46.73	47.37	14,611,984	-0.10(-0.20%)
Feb 22, 2023	47.99	47.99	47.06	47.47	21,721,076	-0.37(-0.76%)
Feb 21, 2023	48.81	48.86	47.76	47.83	26,074,410	-1.04(-2.13%)
Feb 17, 2023	49.41	49.52	48.71	48.87	26,305,358	-0.21(-0.43%)
Feb 16, 2023	48.12	49.80	47.94	49.08	49,986,464	+2.45(+5.24%)
Feb 15, 2023	45.72	46.71	45.56	46.64	28,164,654	+0.72(+1.57%)
Feb 14, 2023	45.99	46.20	45.42	45.92	19,874,694	-0.15(-0.33%)
Feb 13, 2023	45.68	46.20	45.62	46.07	20,176,060	+0.58(+1.27%)
Feb 10, 2023	44.95	45.55	44.90	45.49	18,073,348	+0.51(+1.13%)
Feb 09, 2023	45.45	45.64	44.69	44.98	19,310,884	-0.22(-0.49%)
Feb 08, 2023	45.61	45.76	45.02	45.20	19,638,646	-0.85(-1.84%)
Feb 07, 2023	45.47	46.34	45.21	46.05	17,330,182	+0.26(+0.57%)
Feb 06, 2023	46.27	46.47	45.74	45.79	14,533,125	-1.02(-2.18%)
Feb 03, 2023	47.46	47.46	46.69	46.81	18,678,632	-0.66(-1.40%)
Feb 02, 2023	46.71	47.71	46.55	47.48	18,563,184	+0.72(+1.54%)

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.