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 29, 2024	47.80	48.09	47.74	47.98	23,147,066	+0.31(+0.65%)
Feb 28, 2024	47.81	48.09	47.62	47.67	14,744,115	-0.25(-0.52%)
Feb 27, 2024	47.76	48.06	47.63	47.92	12,636,127	-0.09(-0.19%)
Feb 26, 2024	48.45	48.50	47.97	48.01	13,122,738	-0.46(-0.94%)
Feb 23, 2024	48.23	48.74	48.11	48.46	13,249,306	+0.29(+0.60%)
Feb 22, 2024	47.88	48.31	47.76	48.18	22,192,918	+0.09(+0.19%)
Feb 21, 2024	48.06	48.13	47.51	48.09	16,111,913	+0.20(+0.41%)
Feb 20, 2024	47.58	48.08	47.46	47.89	26,600,652	-0.16(-0.33%)
Feb 16, 2024	48.35	48.68	48.00	48.05	25,175,370	-0.61(-1.26%)
Feb 15, 2024	47.87	49.28	47.80	48.66	43,226,440	-1.21(-2.43%)
Feb 14, 2024	49.17	49.93	49.15	49.87	31,159,040	+0.63(+1.29%)
Feb 13, 2024	49.22	49.54	48.74	49.24	23,817,622	-0.35(-0.70%)
Feb 12, 2024	49.62	49.79	49.12	49.58	19,197,132	-0.14(-0.28%)
Feb 09, 2024	49.53	49.85	49.23	49.72	24,273,700	+0.18(+0.36%)
Feb 08, 2024	49.50	49.58	49.15	49.55	19,758,420	+0.18(+0.36%)
Feb 07, 2024	49.89	49.94	49.06	49.37	16,929,130	-0.21(-0.42%)
Feb 06, 2024	49.90	50.20	49.38	49.58	19,421,616	+0.47(+0.95%)
Feb 05, 2024	49.54	49.74	48.86	49.11	19,760,626	-0.66(-1.34%)
Feb 02, 2024	49.73	49.97	49.21	49.77	20,700,958	+0.00(+0.00%)

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.