Cisco Systems (NQ: CSCO )

45.43 USD +0.28 (+0.62%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 27.02 27.05 26.80 26.91 45,972,300 -0.17(-0.63%)
Nov 29, 2006 27.05 27.30 26.90 27.08 68,137,980 +0.05(+0.18%)
Nov 28, 2006 25.62 27.13 25.59 27.03 108,611,657 +1.23(+4.77%)
Nov 27, 2006 26.76 26.89 25.73 25.80 63,809,826 -1.04(-3.87%)
Nov 24, 2006 26.70 26.88 26.24 26.84 13,489,155 -0.07(-0.26%)
Nov 22, 2006 26.93 26.99 26.75 26.91 27,148,070 +0.11(+0.41%)
Nov 21, 2006 27.17 27.18 26.73 26.80 45,037,058 -0.31(-1.14%)
Nov 20, 2006 26.98 27.14 26.72 27.11 42,391,189 +0.18(+0.67%)
Nov 17, 2006 26.96 27.06 26.79 26.93 44,484,473 -0.22(-0.81%)
Nov 16, 2006 26.73 27.32 26.73 27.15 65,703,226 +0.55(+2.07%)
Nov 15, 2006 26.62 26.75 26.50 26.60 47,327,644 -0.04(-0.14%)
Nov 14, 2006 26.70 26.74 26.41 26.64 48,230,132 -0.04(-0.16%)
Nov 13, 2006 26.74 26.80 26.52 26.68 49,335,680 -0.06(-0.22%)
Nov 10, 2006 26.67 26.98 26.56 26.74 59,173,400 +0.03(+0.11%)
Nov 09, 2006 27.15 27.44 26.65 26.71 198,738,978 +1.61(+6.41%)
Nov 08, 2006 24.67 25.39 24.50 25.10 124,842,001 +0.26(+1.05%)
Nov 07, 2006 24.82 25.01 24.57 24.84 76,091,613 +0.16(+0.65%)
Nov 06, 2006 24.14 24.85 24.12 24.68 74,544,397 +0.91(+3.83%)
Nov 03, 2006 24.02 24.03 23.56 23.77 39,345,308 -0.28(-1.16%)
Nov 02, 2006 23.98 24.14 23.90 24.05 38,778,794 -0.05(-0.21%)
Nov 01, 2006 24.34 24.45 23.95 24.10 50,207,486 -0.03(-0.12%)
Oct 31, 2006 24.16 24.39 24.02 24.13 45,231,652 +0.23(+0.96%)
Oct 30, 2006 23.52 24.03 23.27 23.90 43,631,542 +0.18(+0.76%)
Oct 27, 2006 24.09 24.19 23.63 23.72 42,996,688 -0.47(-1.94%)
Oct 26, 2006 24.34 24.36 23.96 24.19 34,278,915 -0.10(-0.41%)
Oct 25, 2006 24.23 24.42 24.09 24.29 38,942,853 -0.05(-0.21%)
Oct 24, 2006 24.36 24.54 24.16 24.34 29,855,643 -0.09(-0.37%)
Oct 23, 2006 24.45 24.64 24.27 24.43 48,564,145 -0.12(-0.49%)
Oct 20, 2006 24.20 24.58 23.95 24.55 48,074,575 +0.39(+1.61%)
Oct 19, 2006 24.01 24.24 23.73 24.16 48,358,452 -0.02(-0.08%)
Oct 18, 2006 24.43 24.64 24.10 24.18 36,313,557 -0.30(-1.23%)
Oct 17, 2006 24.45 24.56 24.12 24.48 41,022,824 -0.11(-0.45%)
Oct 16, 2006 24.64 24.78 24.55 24.59 39,466,287 +0.06(+0.24%)
Oct 13, 2006 24.40 24.62 24.36 24.53 35,912,032 +0.08(+0.33%)
Oct 12, 2006 24.40 24.53 24.12 24.45 41,524,107 +0.05(+0.20%)
Oct 11, 2006 24.21 24.55 24.17 24.40 40,331,285 +0.07(+0.29%)
Oct 10, 2006 24.24 24.39 24.00 24.33 40,795,798 +0.02(+0.08%)
Oct 09, 2006 24.25 24.40 24.12 24.31 37,620,943 +0.22(+0.91%)
Oct 06, 2006 23.79 24.20 23.74 24.09 48,905,933 +0.19(+0.79%)
Oct 05, 2006 23.91 24.00 23.74 23.90 51,196,410 -0.03(-0.13%)
Oct 04, 2006 23.28 23.98 23.26 23.93 56,159,656 +0.52(+2.22%)
Oct 03, 2006 22.87 23.49 22.80 23.41 38,231,411 +0.43(+1.87%)
Oct 02, 2006 23.05 23.24 22.96 22.98 33,248,295 +0.00(+0.00%)
Sep 29, 2006 23.44 23.53 22.96 22.98 38,178,393 -0.50(-2.13%)
Sep 28, 2006 23.23 23.50 23.12 23.48 40,093,284 +0.13(+0.56%)
Sep 27, 2006 23.31 23.48 23.12 23.35 38,436,873 -0.15(-0.64%)
Sep 26, 2006 23.13 23.50 23.00 23.50 56,955,948 +0.27(+1.16%)
Sep 25, 2006 22.97 23.25 22.67 23.23 40,173,893 +0.35(+1.53%)
Sep 22, 2006 22.85 23.04 22.57 22.88 45,428,158 -0.13(-0.56%)
Sep 21, 2006 23.35 23.47 22.94 23.01 56,255,341 -0.26(-1.12%)
Sep 20, 2006 22.95 23.34 22.83 23.27 76,481,560 +0.51(+2.24%)
Sep 19, 2006 22.80 22.98 22.44 22.76 55,684,498 -0.08(-0.35%)
Sep 18, 2006 22.77 23.00 22.67 22.84 47,057,788 +0.12(+0.53%)
Sep 15, 2006 22.87 23.28 22.60 22.72 62,805,038 +0.02(+0.09%)
Sep 14, 2006 22.55 22.78 22.54 22.70 40,386,822 +0.05(+0.22%)
Sep 13, 2006 22.62 22.89 22.55 22.65 43,514,834 +0.00(+0.00%)
Sep 12, 2006 21.97 22.65 21.89 22.65 66,040,104 +0.69(+3.14%)
Sep 11, 2006 21.56 22.14 21.52 21.96 42,629,388 +0.21(+0.97%)
Sep 08, 2006 21.64 21.76 21.32 21.75 33,303,727 +0.21(+0.97%)
Sep 07, 2006 21.53 21.80 21.18 21.54 56,158,500 -0.15(-0.69%)
Sep 06, 2006 21.79 22.29 21.60 21.69 65,590,264 -0.40(-1.81%)
Sep 05, 2006 22.13 22.27 22.02 22.09 65,445,883 -0.18(-0.81%)
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.