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 28, 2018	37.43	37.95	37.03	37.03	32,459,036	-0.21(-0.58%)
Feb 27, 2018	37.55	37.72	36.90	37.24	33,138,006	-0.26(-0.71%)
Feb 26, 2018	36.63	37.58	36.49	37.51	33,578,652	+1.12(+3.09%)
Feb 23, 2018	35.86	36.42	35.49	36.38	31,178,174	+0.88(+2.47%)
Feb 22, 2018			35.35	35.51	31,225,212	-0.31(-0.85%)
Feb 21, 2018	36.47	36.73	35.79	35.81	34,058,248	-0.62(-1.70%)
Feb 20, 2018		36.91	36.23	36.43	34,717,192	-0.22(-0.61%)
Feb 16, 2018		36.66	36.66	36.66	0	+0.21(+0.57%)
Feb 15, 2018	37.26	37.32	35.85	36.45	87,211,824	+1.65(+4.73%)
Feb 14, 2018	33.94	34.95	33.89	34.80	52,820,148	+0.71(+2.09%)
Feb 13, 2018		34.16		34.09	35,545,816	+0.52(+1.55%)
Feb 12, 2018	33.50	33.83	33.26	33.57	46,179,480	+0.88(+2.71%)
Feb 09, 2018	32.25	33.01	31.61	32.69	62,043,524	+0.63(+1.96%)
Feb 08, 2018		33.70	32.03	32.06	51,657,944	-1.30(-3.89%)
Feb 07, 2018	33.33	34.72	33.10	33.36	39,532,460	+0.14(+0.42%)
Feb 06, 2018	31.70	33.33	30.89	33.22	65,953,976	+0.25(+0.75%)
Feb 05, 2018		34.23	32.67	32.97	63,025,888	-0.88(-2.59%)
Feb 02, 2018	34.32	34.68	33.80	33.85	32,922,942	-0.64(-1.85%)

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.