Indicators

Cisco Systems (NQ: CSCO )

47.12 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	9.697	10.05	9.697	9.880	113,160,440	+0.05(+0.55%)
Feb 26, 2009	10.21	10.31	9.826	9.826	75,213,312	-0.19(-1.90%)
Feb 25, 2009	10.12	10.26	9.745	10.02	82,990,984	-0.15(-1.47%)
Feb 24, 2009	9.758	10.21	9.752	10.17	81,805,928	+0.43(+4.39%)
Feb 23, 2009	10.31	10.41	9.704	9.738	76,219,176	-0.49(-4.77%)
Feb 20, 2009	10.14	10.40	10.09	10.23	87,568,424	+0.03(+0.27%)
Feb 19, 2009	10.48	10.52	10.18	10.20	63,377,480	-0.22(-2.15%)
Feb 18, 2009	10.48	10.67	10.27	10.42	59,914,996	+0.05(+0.52%)
Feb 17, 2009	10.63	10.69	10.36	10.37	70,689,168	-0.55(-5.03%)
Feb 13, 2009	10.99	11.16	10.82	10.92	64,358,016	-0.07(-0.62%)
Feb 12, 2009	10.61	11.00	10.60	10.99	85,003,784	+0.02(+0.19%)
Feb 11, 2009	10.97	11.03	10.75	10.97	68,245,848	+0.08(+0.75%)
Feb 10, 2009	11.25	11.48	10.80	10.88	101,951,592	-0.54(-4.75%)
Feb 09, 2009	11.52	11.56	11.27	11.43	55,482,196	-0.13(-1.12%)
Feb 06, 2009	11.13	11.59	10.99	11.56	92,769,328	+0.47(+4.22%)
Feb 05, 2009	10.54	11.29	10.48	11.09	170,413,088	+0.35(+3.22%)
Feb 04, 2009	10.66	10.96	10.43	10.74	140,563,536	+0.15(+1.41%)
Feb 03, 2009	10.50	10.68	10.18	10.59	97,226,496	+0.21(+2.02%)

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.