Cisco Systems (NQ: CSCO )

51.50 USD -0.43 (-0.83%)
Official Closing Price Updated: 5:26 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 23.94 23.99 23.50 23.57 51,728,900 -0.36(-1.50%)
Mar 30, 2004 23.72 23.97 23.56 23.93 38,872,000 +0.08(+0.34%)
Mar 29, 2004 23.68 23.99 23.65 23.85 44,446,100 +0.45(+1.92%)
Mar 26, 2004 23.61 23.79 23.34 23.40 48,208,000 -0.18(-0.76%)
Mar 25, 2004 22.83 23.65 22.81 23.58 64,461,300 +0.91(+4.01%)
Mar 24, 2004 22.43 22.83 22.31 22.67 51,729,400 +0.31(+1.39%)
Mar 23, 2004 22.67 22.86 22.30 22.36 59,045,500 +0.01(+0.04%)
Mar 22, 2004 22.24 22.48 22.09 22.35 56,469,400 -0.15(-0.67%)
Mar 19, 2004 23.15 23.18 22.45 22.50 70,649,300 -0.67(-2.89%)
Mar 18, 2004 23.40 23.43 23.05 23.17 55,965,100 -0.33(-1.40%)
Mar 17, 2004 23.36 23.62 23.19 23.50 52,613,900 +0.38(+1.65%)
Mar 16, 2004 22.98 23.20 22.82 23.12 59,577,400 +0.34(+1.49%)
Mar 15, 2004 22.95 23.29 22.68 22.78 68,096,000 -0.35(-1.51%)
Mar 12, 2004 22.68 23.18 22.49 23.13 73,024,000 +0.79(+3.54%)
Mar 11, 2004 22.06 22.79 22.04 22.34 89,710,400 +0.13(+0.59%)
Mar 10, 2004 22.28 22.65 22.17 22.21 80,635,100 +0.09(+0.41%)
Mar 09, 2004 22.27 22.48 21.94 22.12 64,092,400 -0.24(-1.07%)
Mar 08, 2004 23.06 23.23 22.33 22.36 62,097,200 -0.53(-2.32%)
Mar 05, 2004 22.87 23.35 22.75 22.89 56,391,900 -0.30(-1.29%)
Mar 04, 2004 22.74 23.24 22.71 23.19 45,521,700 +0.49(+2.16%)
Mar 03, 2004 22.96 23.05 22.64 22.70 55,398,300 -0.33(-1.43%)
Mar 02, 2004 23.53 23.87 22.97 23.03 62,737,900 -0.50(-2.12%)
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.