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 (%)
Feb 28, 2020 38.70 40.55 38.35 39.93 80,193,900 -0.11(-0.27%)
Feb 27, 2020 41.28 42.10 40.01 40.04 51,423,048 -2.12(-5.03%)
Feb 26, 2020 42.97 43.38 41.94 42.16 38,513,203 -0.58(-1.36%)
Feb 25, 2020 44.05 44.21 42.07 42.74 48,004,041 -1.26(-2.86%)
Feb 24, 2020 45.00 45.68 44.00 44.00 35,270,007 -2.29(-4.96%)
Feb 21, 2020 46.73 46.85 46.05 46.29 20,031,400 -0.55(-1.18%)
Feb 20, 2020 46.09 46.96 45.90 46.85 20,401,325 +0.56(+1.21%)
Feb 19, 2020 46.69 46.81 45.90 46.29 27,602,215 -0.30(-0.64%)
Feb 18, 2020 46.82 46.85 46.29 46.59 18,546,475 -0.38(-0.81%)
Feb 14, 2020 47.16 47.22 46.48 46.97 26,747,200 -0.28(-0.59%)
Feb 13, 2020 47.15 47.67 46.58 47.25 47,028,222 -2.68(-5.37%)
Feb 12, 2020 49.43 50.28 49.40 49.93 31,466,072 +0.80(+1.63%)
Feb 11, 2020 49.39 49.71 48.86 49.13 23,136,952 +0.26(+0.53%)
Feb 10, 2020 47.99 48.89 47.88 48.87 19,009,598 +0.90(+1.88%)
Feb 07, 2020 48.60 48.77 47.87 47.97 16,807,700 -0.72(-1.48%)
Feb 06, 2020 48.69 48.82 48.22 48.69 9,812,106 +0.24(+0.50%)
Feb 05, 2020 48.33 48.60 48.15 48.45 17,039,818 +0.83(+1.74%)
Feb 04, 2020 47.22 47.71 47.11 47.62 13,938,332 +1.09(+2.34%)
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.