Cisco Systems (NQ: CSCO )

52.09 USD +0.18 (+0.35%)
Official Closing Price Updated: 7:56 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 22.60 22.61 22.15 22.37 36,227,800 -0.17(-0.75%)
May 27, 2004 22.50 22.61 22.26 22.54 39,152,500 +0.19(+0.85%)
May 26, 2004 22.23 23.30 22.05 22.35 43,855,100 +0.11(+0.52%)
May 25, 2004 21.56 22.33 21.50 22.24 56,807,300 +0.59(+2.70%)
May 24, 2004 21.77 21.91 21.54 21.65 42,614,900 +0.01(+0.05%)
May 21, 2004 21.66 21.74 21.37 21.64 37,134,600 +0.12(+0.56%)
May 20, 2004 21.30 21.70 21.22 21.52 44,054,600 +0.16(+0.75%)
May 19, 2004 21.28 21.85 21.27 21.36 63,542,500 +0.36(+1.71%)
May 18, 2004 21.11 21.21 20.98 21.00 51,878,000 +0.07(+0.33%)
May 17, 2004 20.76 21.69 20.68 20.93 67,911,500 -0.31(-1.46%)
May 14, 2004 21.70 21.76 21.15 21.24 64,230,100 -0.52(-2.39%)
May 13, 2004 21.77 21.95 21.51 21.76 52,759,800 -0.20(-0.91%)
May 12, 2004 22.16 22.25 21.19 21.96 115,017,100 -0.29(-1.30%)
May 11, 2004 21.87 22.32 21.77 22.25 93,505,600 +0.63(+2.91%)
May 10, 2004 21.42 21.80 21.25 21.62 67,589,600 -0.07(-0.32%)
May 07, 2004 21.49 22.13 21.47 21.69 64,763,500 +0.19(+0.88%)
May 06, 2004 21.05 21.69 21.03 21.50 62,642,000 +0.24(+1.13%)
May 05, 2004 21.48 21.55 21.22 21.26 35,671,600 -0.11(-0.51%)
May 04, 2004 21.18 21.85 21.00 21.37 55,870,900 +0.25(+1.18%)
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.