Skip to main content

Cisco Systems (NQ: CSCO )

49.91 +0.14 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 12.73 12.82 12.65 12.69 91,025,864 -0.05(-0.43%)
Feb 25, 2011 12.65 12.78 12.63 12.74 71,967,152 +0.19(+1.53%)
Feb 24, 2011 12.57 12.65 12.46 12.55 105,066,520 -0.03(-0.22%)
Feb 23, 2011 12.70 12.76 12.50 12.58 130,396,496 -0.13(-1.02%)
Feb 22, 2011 12.81 12.81 12.68 12.71 109,572,840 -0.18(-1.38%)
Feb 18, 2011 12.81 13.00 12.77 12.89 131,710,776 +0.12(+0.91%)
Feb 17, 2011 12.74 12.83 12.70 12.77 130,253,680 +0.07(+0.54%)
Feb 16, 2011 12.83 12.85 12.69 12.70 148,365,392 -0.06(-0.48%)
Feb 15, 2011 12.91 12.94 12.74 12.76 132,048,712 -0.10(-0.74%)
Feb 14, 2011 12.88 12.96 12.77 12.86 159,822,976 +0.08(+0.59%)
Feb 11, 2011 13.06 13.09 12.72 12.78 276,925,344 -0.15(-1.16%)
Feb 10, 2011 13.43 13.47 12.85 12.94 818,887,360 -2.13(-14.16%)
Feb 09, 2011 14.99 15.14 14.97 15.07 182,123,120 +0.03(+0.23%)
Feb 08, 2011 15.01 15.05 14.84 15.03 106,958,048 -0.03(-0.18%)
Feb 07, 2011 15.12 15.27 15.06 15.06 76,610,208 -0.01(-0.09%)
Feb 04, 2011 14.97 15.14 14.91 15.07 87,958,344 +0.10(+0.64%)
Feb 03, 2011 14.84 15.02 14.80 14.98 78,964,576 +0.20(+1.34%)
Feb 02, 2011 14.71 14.83 14.64 14.78 60,379,968 +0.10(+0.70%)
Feb 01, 2011 14.54 14.74 14.53 14.68 59,257,372 +0.22(+1.51%)
Jan 31, 2011 14.31 14.48 14.16 14.46 59,055,636 +0.15(+1.05%)
Jan 28, 2011 14.69 14.75 14.26 14.31 68,000,704 -0.35(-2.38%)
Jan 27, 2011 14.61 14.69 14.53 14.66 53,848,104 +0.01(+0.09%)
Jan 26, 2011 14.69 14.77 14.53 14.64 95,836,704 -0.08(-0.56%)
Jan 25, 2011 14.46 14.75 14.41 14.73 106,368,968 +0.25(+1.75%)
Jan 24, 2011 14.25 14.48 14.17 14.47 64,449,988 +0.30(+2.15%)
Jan 21, 2011 14.34 14.34 14.14 14.17 58,759,576 -0.03(-0.22%)
Jan 20, 2011 14.09 14.30 14.02 14.20 77,933,656 -0.03(-0.24%)
Jan 19, 2011 14.58 14.58 14.15 14.23 78,278,832 -0.27(-1.86%)
Jan 18, 2011 14.51 14.58 14.50 14.50 68,237,312 +0.00(+0.02%)
Jan 14, 2011 14.45 14.52 14.40 14.50 51,452,036 +0.09(+0.62%)
Jan 13, 2011 14.48 14.51 14.36 14.41 51,203,852 -0.03(-0.19%)
Jan 12, 2011 14.36 14.45 14.33 14.44 59,422,648 +0.16(+1.15%)
Jan 11, 2011 14.29 14.33 14.21 14.28 56,090,108 +0.06(+0.43%)
Jan 10, 2011 14.32 14.32 14.15 14.21 59,467,260 -0.12(-0.86%)
Jan 07, 2011 14.26 14.36 14.24 14.34 99,079,728 +0.01(+0.10%)
Jan 06, 2011 14.30 14.33 14.19 14.32 96,283,848 +0.12(+0.87%)
Jan 05, 2011 14.07 14.25 14.04 14.20 101,065,784 +0.17(+1.22%)
Jan 04, 2011 14.02 14.08 13.95 14.03 67,661,744 +0.02(+0.15%)
Jan 03, 2011 13.98 14.10 13.93 14.01 79,422,408 +0.18(+1.29%)
Dec 31, 2010 13.84 13.84 13.73 13.83 41,997,308 +0.00(+0.00%)
Dec 30, 2010 13.89 13.91 13.82 13.83 37,411,320 -0.01(-0.10%)
Dec 29, 2010 14.01 14.02 13.84 13.84 48,190,160 -0.07(-0.49%)
Dec 28, 2010 13.93 14.02 13.86 13.91 83,757,600 +0.13(+0.94%)
Dec 27, 2010 13.56 13.95 13.54 13.78 90,716,824 +0.32(+2.39%)
Dec 23, 2010 13.36 13.51 13.33 13.46 60,868,512 +0.09(+0.66%)
Dec 22, 2010 13.36 13.38 13.34 13.37 62,560,020 +0.02(+0.15%)
Dec 21, 2010 13.43 13.52 13.33 13.35 91,188,952 -0.06(-0.46%)
Dec 20, 2010 13.39 13.48 13.35 13.41 71,805,384 +0.05(+0.36%)
Dec 17, 2010 13.47 13.52 13.33 13.37 168,976,992 -0.14(-1.01%)
Dec 16, 2010 13.29 13.51 13.28 13.50 89,554,528 +0.19(+1.44%)
Dec 15, 2010 13.39 13.45 13.28 13.31 84,356,808 -0.05(-0.36%)
Dec 14, 2010 13.43 13.58 13.35 13.36 83,417,680 -0.03(-0.20%)
Dec 13, 2010 13.57 13.62 13.37 13.39 92,130,504 -0.08(-0.61%)
Dec 10, 2010 13.50 13.51 13.34 13.47 94,801,272 +0.00(+0.00%)
Dec 09, 2010 13.32 13.55 13.26 13.47 134,452,688 +0.24(+1.81%)
Dec 08, 2010 13.24 13.30 13.20 13.23 78,841,800 -0.03(-0.21%)
Dec 07, 2010 13.47 13.47 13.24 13.26 109,620,664 -0.03(-0.19%)
Dec 06, 2010 13.20 13.40 13.17 13.28 115,483,384 +0.24(+1.88%)
Dec 03, 2010 13.10 13.11 12.99 13.04 130,742,272 -0.10(-0.78%)
Dec 02, 2010 13.24 13.26 13.07 13.14 166,244,096 -0.07(-0.52%)
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.