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, 2019	43.94	44.28	43.76	44.12	35,670,840	+0.15(+0.35%)
Feb 27, 2019	43.65	44.02	43.37	43.97	23,391,428	+0.35(+0.80%)
Feb 26, 2019	43.05	43.82	43.02	43.62	22,650,048	+0.33(+0.77%)
Feb 25, 2019	42.90	43.47	42.90	43.29	26,953,394	+0.58(+1.36%)
Feb 22, 2019	42.36	42.80	42.26	42.71	25,822,524	+0.60(+1.42%)
Feb 21, 2019	42.22	42.38	41.93	42.11	18,882,090	-0.19(-0.44%)
Feb 20, 2019	42.36	42.44	42.06	42.30	20,325,842	-0.02(-0.04%)
Feb 19, 2019	41.93	42.55	41.93	42.32	23,706,438	+0.19(+0.45%)
Feb 15, 2019	41.62	42.26	41.28	42.13	35,422,196	+0.88(+2.13%)
Feb 14, 2019	41.63	42.34	41.20	41.25	55,827,724	+0.77(+1.89%)
Feb 13, 2019	40.79	40.87	40.16	40.48	33,079,446	-0.33(-0.81%)
Feb 12, 2019	40.29	41.04	40.19	40.82	27,777,818	+0.26(+0.65%)
Feb 11, 2019	40.35	40.66	40.17	40.55	22,544,578	+0.33(+0.83%)
Feb 08, 2019	39.55	40.23	39.46	40.22	21,597,500	+0.42(+1.05%)
Feb 07, 2019	40.22	40.33	39.62	39.80	23,810,408	-0.66(-1.64%)
Feb 06, 2019	40.16	40.56	40.01	40.47	20,762,398	+0.19(+0.47%)
Feb 05, 2019	40.42	40.45	40.13	40.28	19,231,776	-0.08(-0.19%)
Feb 04, 2019	40.24	40.46	40.16	40.36	18,410,956	+0.01(+0.02%)

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.