Cisco Systems (NQ: CSCO )

51.54 USD +0.17 (+0.33%)
Streaming Delayed Price Updated: 2:18 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 22.49 22.64 22.40 22.42 32,871,064 +0.09(+0.38%)
Mar 28, 2014 22.09 22.54 22.05 22.33 49,289,378 +0.31(+1.41%)
Mar 27, 2014 22.13 22.39 21.94 22.02 49,653,677 -0.30(-1.34%)
Mar 26, 2014 22.44 22.69 22.32 22.32 66,936,235 -0.02(-0.09%)
Mar 25, 2014 21.69 22.36 21.65 22.34 53,099,542 +0.77(+3.57%)
Mar 24, 2014 21.68 21.79 21.46 21.57 32,741,757 -0.07(-0.32%)
Mar 21, 2014 21.94 22.10 21.58 21.64 97,377,342 -0.19(-0.87%)
Mar 20, 2014 21.59 22.00 21.59 21.83 34,837,004 +0.20(+0.92%)
Mar 19, 2014 21.69 21.80 21.55 21.63 32,657,767 +0.00(+0.00%)
Mar 18, 2014 21.34 21.71 21.29 21.63 45,604,097 +0.12(+0.56%)
Mar 17, 2014 21.35 21.62 21.27 21.51 33,086,840 +0.16(+0.75%)
Mar 14, 2014 21.55 21.65 21.28 21.35 38,256,705 -0.17(-0.79%)
Mar 13, 2014 21.89 21.92 21.50 21.52 42,018,983 -0.30(-1.37%)
Mar 12, 2014 21.53 21.92 21.53 21.82 31,841,244 +0.21(+0.97%)
Mar 11, 2014 21.86 21.93 21.58 21.61 34,630,727 -0.08(-0.37%)
Mar 10, 2014 21.63 21.82 21.60 21.69 26,130,170 -0.04(-0.18%)
Mar 07, 2014 21.92 21.94 21.66 21.73 33,180,970 -0.09(-0.41%)
Mar 06, 2014 21.88 21.98 21.75 21.82 23,524,056 -0.05(-0.23%)
Mar 05, 2014 21.90 22.05 21.81 21.87 28,068,759 +0.05(+0.23%)
Mar 04, 2014 21.78 21.89 21.70 21.82 35,672,314 +0.25(+1.16%)
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.