Cisco Systems (NQ: CSCO )

44.77 USD -0.34 (-0.75%)
Official Closing Price Updated: 7:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 18.24 18.79 18.16 18.64 74,509,274 +0.96(+5.43%)
Nov 29, 2011 18.01 18.15 17.66 17.68 53,295,841 -0.33(-1.83%)
Nov 28, 2011 17.92 18.10 17.84 18.01 45,991,635 +0.51(+2.91%)
Nov 25, 2011 17.25 17.80 17.22 17.50 24,466,202 +0.09(+0.55%)
Nov 23, 2011 17.72 17.80 17.40 17.41 47,641,808 -0.51(-2.87%)
Nov 22, 2011 17.90 18.13 17.70 17.92 39,697,540 -0.08(-0.44%)
Nov 21, 2011 18.13 18.31 17.78 18.00 54,349,910 -0.42(-2.28%)
Nov 18, 2011 18.46 18.63 18.22 18.42 38,222,235 -0.06(-0.32%)
Nov 17, 2011 18.80 18.82 18.22 18.48 55,362,913 -0.32(-1.70%)
Nov 16, 2011 18.95 19.15 18.77 18.80 54,559,479 -0.32(-1.67%)
Nov 15, 2011 18.81 19.19 18.79 19.12 45,564,212 +0.18(+0.95%)
Nov 14, 2011 18.95 19.10 18.86 18.94 46,650,053 -0.08(-0.42%)
Nov 11, 2011 18.79 19.15 18.76 19.02 80,558,353 +0.41(+2.20%)
Nov 10, 2011 18.69 18.91 18.42 18.61 148,057,537 +1.00(+5.68%)
Nov 09, 2011 18.04 18.04 17.44 17.61 79,837,913 -0.70(-3.82%)
Nov 08, 2011 18.15 18.34 17.96 18.31 50,413,597 +0.30(+1.67%)
Nov 07, 2011 18.00 18.24 17.79 18.01 44,471,557 -0.02(-0.11%)
Nov 04, 2011 18.08 18.10 17.75 18.03 39,823,512 -0.15(-0.83%)
Nov 03, 2011 17.98 18.20 17.71 18.18 39,562,115 +0.33(+1.85%)
Nov 02, 2011 17.74 17.94 17.59 17.85 38,986,188 +0.26(+1.48%)
Nov 01, 2011 18.05 18.05 17.53 17.59 67,814,451 -0.94(-5.07%)
Oct 31, 2011 18.34 18.55 18.21 18.53 50,698,958 -0.03(-0.16%)
Oct 28, 2011 18.28 18.60 18.21 18.56 47,742,448 +0.12(+0.65%)
Oct 27, 2011 18.04 18.58 17.99 18.44 105,712,552 +0.83(+4.71%)
Oct 26, 2011 17.76 17.89 17.30 17.61 44,776,572 -0.01(-0.06%)
Oct 25, 2011 17.54 17.74 17.49 17.62 44,037,124 +0.08(+0.46%)
Oct 24, 2011 17.38 17.67 17.26 17.54 37,791,512 +0.16(+0.92%)
Oct 21, 2011 17.33 17.60 17.19 17.38 46,178,989 +0.19(+1.11%)
Oct 20, 2011 17.20 17.26 16.80 17.19 39,735,116 +0.03(+0.17%)
Oct 19, 2011 17.40 17.54 17.05 17.16 35,828,915 -0.35(-2.00%)
Oct 18, 2011 17.18 17.67 16.97 17.51 42,782,122 +0.34(+1.98%)
Oct 17, 2011 17.37 17.47 17.02 17.17 37,606,028 -0.38(-2.17%)
Oct 14, 2011 17.54 17.67 17.35 17.55 43,861,691 +0.13(+0.75%)
Oct 13, 2011 17.17 17.43 17.17 17.42 44,232,501 +0.17(+0.99%)
Oct 12, 2011 17.13 17.40 17.01 17.25 70,253,483 +0.26(+1.53%)
Oct 11, 2011 17.00 17.10 16.86 16.99 53,674,278 -0.10(-0.59%)
Oct 10, 2011 16.91 17.14 16.85 17.09 48,914,013 +0.43(+2.58%)
Oct 07, 2011 16.76 16.94 16.50 16.66 58,376,119 -0.09(-0.54%)
Oct 06, 2011 16.56 16.76 16.17 16.75 74,755,771 +0.59(+3.65%)
Oct 05, 2011 15.57 16.52 15.50 16.16 119,792,210 +0.58(+3.72%)
Oct 04, 2011 14.95 15.62 14.93 15.58 80,817,997 +0.39(+2.57%)
Oct 03, 2011 15.30 15.47 15.17 15.19 79,174,410 -0.31(-2.00%)
Sep 30, 2011 15.63 15.77 15.48 15.50 50,463,408 -0.35(-2.21%)
Sep 29, 2011 16.09 16.25 15.53 15.85 59,514,040 +0.01(+0.06%)
Sep 28, 2011 16.18 16.36 15.81 15.84 47,967,782 -0.23(-1.43%)
Sep 27, 2011 16.16 16.36 15.97 16.07 64,879,100 +0.08(+0.50%)
Sep 26, 2011 15.65 16.02 15.50 15.99 53,203,805 +0.38(+2.43%)
Sep 23, 2011 15.16 15.84 15.12 15.61 66,118,106 +0.28(+1.83%)
Sep 22, 2011 15.49 15.71 14.96 15.33 92,150,418 -0.51(-3.22%)
Sep 21, 2011 16.53 16.60 15.83 15.84 70,784,556 -0.69(-4.17%)
Sep 20, 2011 16.45 16.67 16.33 16.53 48,829,817 +0.02(+0.12%)
Sep 19, 2011 16.45 16.58 16.16 16.51 42,136,308 -0.11(-0.66%)
Sep 16, 2011 16.72 16.83 16.53 16.62 62,298,535 -0.05(-0.30%)
Sep 15, 2011 16.47 16.70 16.32 16.67 47,634,997 +0.34(+2.08%)
Sep 14, 2011 16.39 16.66 16.31 16.33 79,408,749 -0.02(-0.12%)
Sep 13, 2011 16.08 16.50 15.94 16.35 82,617,524 +0.26(+1.62%)
Sep 12, 2011 15.55 16.10 15.55 16.09 53,933,814 +0.27(+1.71%)
Sep 09, 2011 16.15 16.18 15.72 15.82 79,002,779 -0.47(-2.89%)
Sep 08, 2011 15.85 16.45 15.82 16.29 103,765,210 +0.41(+2.58%)
Sep 07, 2011 15.42 15.91 15.41 15.88 58,449,677 +0.60(+3.93%)
Sep 06, 2011 15.10 15.29 15.01 15.28 62,374,301 -0.13(-0.84%)
Sep 02, 2011 15.51 15.72 15.30 15.41 55,499,617 -0.41(-2.59%)
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.