Cisco Systems (NQ: CSCO )

52.64 USD -0.16 (-0.30%)
Streaming Delayed Price Updated: 8:00 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 17.19 17.30 17.04 17.27 49,431,399 +0.13(+0.76%)
Apr 28, 2005 17.14 17.33 17.10 17.14 49,175,943 -0.11(-0.64%)
Apr 27, 2005 17.19 17.46 17.08 17.25 62,544,401 -0.03(-0.17%)
Apr 26, 2005 17.35 17.64 17.25 17.28 56,685,736 -0.20(-1.14%)
Apr 25, 2005 17.46 17.60 17.39 17.48 39,358,773 +0.05(+0.29%)
Apr 22, 2005 17.50 17.61 17.22 17.43 41,089,428 -0.25(-1.41%)
Apr 21, 2005 17.39 17.71 17.35 17.68 52,610,036 +0.49(+2.85%)
Apr 20, 2005 17.43 17.54 17.15 17.19 58,588,510 +0.01(+0.06%)
Apr 19, 2005 17.20 17.31 17.15 17.18 45,476,403 +0.16(+0.94%)
Apr 18, 2005 17.17 17.39 17.01 17.02 63,975,256 -0.18(-1.05%)
Apr 15, 2005 17.49 17.62 17.18 17.20 87,018,138 -0.61(-3.43%)
Apr 14, 2005 18.00 18.01 17.75 17.81 52,568,931 -0.19(-1.06%)
Apr 13, 2005 18.21 18.29 17.97 18.00 44,954,568 -0.24(-1.32%)
Apr 12, 2005 17.92 18.30 17.85 18.24 86,867,513 +0.25(+1.39%)
Apr 11, 2005 18.00 18.10 17.93 17.99 42,963,751 +0.09(+0.50%)
Apr 08, 2005 18.08 18.15 17.90 17.90 45,437,409 -0.25(-1.38%)
Apr 07, 2005 17.80 18.17 17.78 18.15 51,185,761 +0.38(+2.14%)
Apr 06, 2005 17.82 18.00 17.74 17.77 40,168,328 -0.05(-0.28%)
Apr 05, 2005 17.74 17.91 17.52 17.82 50,200,550 +0.15(+0.85%)
Apr 04, 2005 17.66 17.75 17.50 17.67 51,982,646 -0.03(-0.17%)
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.