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 (%)
Sep 29, 2023	52.92	52.96	52.28	52.53	14,326,418	-0.12(-0.22%)
Sep 28, 2023	52.15	52.95	52.13	52.65	17,615,094	+0.67(+1.30%)
Sep 27, 2023	51.68	52.15	51.33	51.98	16,215,907	+0.47(+0.91%)
Sep 26, 2023	51.97	52.08	51.38	51.51	15,983,040	-0.75(-1.44%)
Sep 25, 2023	52.24	52.28	52.03	52.26	14,556,562	-0.09(-0.17%)
Sep 22, 2023	52.18	52.60	51.99	52.35	18,287,518	+0.22(+0.43%)
Sep 21, 2023	52.19	52.87	51.64	52.12	38,313,620	-2.11(-3.89%)
Sep 20, 2023	54.67	54.77	54.17	54.23	12,507,085	-0.33(-0.61%)
Sep 19, 2023	54.90	54.93	54.19	54.57	10,999,559	-0.26(-0.48%)
Sep 18, 2023	54.73	54.99	54.56	54.83	12,099,852	+0.07(+0.12%)
Sep 15, 2023	55.02	55.10	54.27	54.76	45,057,356	-0.32(-0.59%)
Sep 14, 2023	55.13	55.18	54.80	55.08	16,128,096	+0.10(+0.18%)
Sep 13, 2023	55.03	55.24	54.80	54.99	13,397,093	-0.12(-0.21%)
Sep 12, 2023	55.36	55.56	55.05	55.10	14,241,075	-0.44(-0.79%)
Sep 11, 2023	55.43	55.67	55.15	55.54	16,212,444	+0.17(+0.30%)
Sep 08, 2023	55.46	55.77	55.27	55.38	14,319,904	-0.12(-0.21%)
Sep 07, 2023	55.67	55.79	55.37	55.49	15,106,785	-0.36(-0.65%)
Sep 06, 2023	55.80	56.16	55.77	55.86	11,644,862	-0.10(-0.17%)
Sep 05, 2023	56.50	56.50	55.92	55.95	14,209,058	-0.57(-1.00%)

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.