Cisco Systems (NQ: CSCO )

44.87 USD -0.65 (-1.43%)
Official Closing Price Updated: 7:56 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 17.60 17.75 17.50 17.54 47,282,034 +0.03(+0.17%)
Nov 29, 2005 17.48 17.84 17.48 17.51 62,639,885 +0.03(+0.17%)
Nov 28, 2005 17.55 17.64 17.47 17.48 37,443,283 -0.07(-0.40%)
Nov 25, 2005 17.57 17.63 17.48 17.55 17,830,074 +0.11(+0.63%)
Nov 23, 2005 17.26 17.57 17.25 17.44 56,890,057 +0.16(+0.93%)
Nov 22, 2005 17.00 17.47 16.97 17.28 71,010,856 +0.22(+1.29%)
Nov 21, 2005 17.05 17.07 17.00 17.06 52,944,004 +0.04(+0.24%)
Nov 18, 2005 17.40 17.40 16.87 17.02 137,420,089 -0.35(-2.01%)
Nov 17, 2005 17.26 17.39 17.22 17.37 47,690,967 +0.15(+0.87%)
Nov 16, 2005 17.21 17.35 17.10 17.22 44,170,851 -0.05(-0.29%)
Nov 15, 2005 17.31 17.43 17.21 17.27 44,042,941 -0.08(-0.46%)
Nov 14, 2005 17.42 17.46 17.25 17.35 35,685,642 -0.12(-0.69%)
Nov 11, 2005 17.15 17.50 17.09 17.47 82,863,930 +0.32(+1.87%)
Nov 10, 2005 17.26 17.35 17.02 17.15 143,450,803 -0.60(-3.38%)
Nov 09, 2005 17.79 17.85 17.70 17.75 69,837,506 -0.11(-0.62%)
Nov 08, 2005 17.78 17.96 17.72 17.86 38,213,399 +0.01(+0.06%)
Nov 07, 2005 17.88 17.98 17.75 17.85 42,952,199 -0.02(-0.11%)
Nov 04, 2005 17.54 17.88 17.53 17.87 42,905,328 +0.36(+2.06%)
Nov 03, 2005 17.72 17.74 17.48 17.51 48,320,274 -0.12(-0.68%)
Nov 02, 2005 17.38 17.73 17.31 17.63 60,955,903 +0.15(+0.86%)
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.