Cisco Systems (NQ: CSCO )

46.25 USD +1.69 (+3.79%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 45.24 45.54 45.15 45.31 9,808,800 +0.07(+0.15%)
Nov 27, 2019 45.36 45.42 44.93 45.24 14,895,000 -0.09(-0.20%)
Nov 26, 2019 45.53 45.77 45.25 45.33 29,422,000 -0.12(-0.26%)
Nov 25, 2019 45.00 45.55 44.93 45.45 19,653,427 +0.60(+1.34%)
Nov 22, 2019 45.15 45.17 44.69 44.85 18,725,600 +0.01(+0.02%)
Nov 21, 2019 45.13 45.15 44.69 44.84 19,862,778 -0.24(-0.53%)
Nov 20, 2019 45.69 45.74 44.93 45.08 18,660,822 -0.39(-0.86%)
Nov 19, 2019 45.39 45.60 45.08 45.47 19,612,603 +0.32(+0.71%)
Nov 18, 2019 44.98 45.19 44.44 45.15 22,742,761 +0.06(+0.13%)
Nov 15, 2019 45.07 45.65 44.81 45.09 32,387,600 +0.18(+0.40%)
Nov 14, 2019 45.56 46.00 44.60 44.91 65,572,806 -3.55(-7.33%)
Nov 13, 2019 48.24 48.85 48.15 48.46 26,816,254 +0.09(+0.19%)
Nov 12, 2019 48.29 48.74 48.12 48.37 15,632,908 +0.27(+0.56%)
Nov 11, 2019 48.03 48.47 47.56 48.10 19,590,419 -0.73(-1.49%)
Nov 08, 2019 48.42 48.85 48.05 48.83 14,414,000 +0.41(+0.85%)
Nov 07, 2019 48.61 48.98 48.20 48.42 16,716,125 +0.15(+0.31%)
Nov 06, 2019 47.81 48.50 47.78 48.27 15,903,498 +0.51(+1.07%)
Nov 05, 2019 47.59 47.92 47.26 47.76 18,987,444 +0.28(+0.59%)
Nov 04, 2019 47.50 47.88 47.32 47.48 14,939,676 +0.45(+0.96%)
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.