Cisco Systems (NQ: CSCO )

51.86 USD +0.36 (+0.70%)
Streaming Delayed Price Updated: 12:43 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 26.38 26.45 25.40 25.71 71,716,300 -0.25(-0.96%)
Jan 29, 2004 27.03 27.07 25.66 25.96 86,896,600 -0.82(-3.06%)
Jan 28, 2004 27.72 27.88 26.66 26.78 49,462,000 -0.72(-2.62%)
Jan 27, 2004 28.24 28.50 26.66 27.50 49,416,100 -0.70(-2.48%)
Jan 26, 2004 27.39 28.30 27.19 28.20 43,019,800 +0.87(+3.18%)
Jan 23, 2004 28.25 28.34 27.05 27.33 59,656,600 -0.89(-3.15%)
Jan 22, 2004 28.52 28.56 27.91 28.22 43,476,800 -0.38(-1.33%)
Jan 21, 2004 28.51 28.88 28.19 28.60 54,078,900 -0.26(-0.90%)
Jan 20, 2004 29.37 29.39 28.46 28.86 62,545,600 -0.27(-0.93%)
Jan 16, 2004 27.92 29.36 27.79 29.13 91,346,100 +1.97(+7.25%)
Jan 15, 2004 27.35 27.51 27.00 27.16 46,234,628 -0.24(-0.88%)
Jan 14, 2004 27.02 27.49 26.84 27.40 42,369,624 +0.51(+1.90%)
Jan 13, 2004 27.07 27.25 26.46 26.89 56,356,000 -0.14(-0.52%)
Jan 12, 2004 26.58 27.15 26.30 27.03 52,885,684 +0.55(+2.08%)
Jan 09, 2004 25.98 27.20 25.95 26.48 68,852,072 +0.14(+0.53%)
Jan 08, 2004 25.84 26.55 25.48 26.34 61,572,576 +0.78(+3.05%)
Jan 07, 2004 25.17 25.73 24.85 25.56 48,757,480 +0.50(+2.00%)
Jan 06, 2004 24.83 25.10 24.75 25.06 43,689,400 +0.29(+1.17%)
Jan 05, 2004 24.40 24.84 24.38 24.77 38,896,000 +0.52(+2.14%)
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.