Cisco Systems (NQ: CSCO )

51.80 USD +0.01 (+0.02%)
Streaming Delayed Price Updated: 7:51 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 18.24 18.79 18.16 18.64 74,509,274 +0.96(+5.43%)
Nov 29, 2011 18.01 18.15 17.66 17.68 53,295,841 -0.33(-1.83%)
Nov 28, 2011 17.92 18.10 17.84 18.01 45,991,635 +0.51(+2.91%)
Nov 25, 2011 17.25 17.80 17.22 17.50 24,466,202 +0.09(+0.55%)
Nov 23, 2011 17.72 17.80 17.40 17.41 47,641,808 -0.51(-2.87%)
Nov 22, 2011 17.90 18.13 17.70 17.92 39,697,540 -0.08(-0.44%)
Nov 21, 2011 18.13 18.31 17.78 18.00 54,349,910 -0.42(-2.28%)
Nov 18, 2011 18.46 18.63 18.22 18.42 38,222,235 -0.06(-0.32%)
Nov 17, 2011 18.80 18.82 18.22 18.48 55,362,913 -0.32(-1.70%)
Nov 16, 2011 18.95 19.15 18.77 18.80 54,559,479 -0.32(-1.67%)
Nov 15, 2011 18.81 19.19 18.79 19.12 45,564,212 +0.18(+0.95%)
Nov 14, 2011 18.95 19.10 18.86 18.94 46,650,053 -0.08(-0.42%)
Nov 11, 2011 18.79 19.15 18.76 19.02 80,558,353 +0.41(+2.20%)
Nov 10, 2011 18.69 18.91 18.42 18.61 148,057,537 +1.00(+5.68%)
Nov 09, 2011 18.04 18.04 17.44 17.61 79,837,913 -0.70(-3.82%)
Nov 08, 2011 18.15 18.34 17.96 18.31 50,413,597 +0.30(+1.67%)
Nov 07, 2011 18.00 18.24 17.79 18.01 44,471,557 -0.02(-0.11%)
Nov 04, 2011 18.08 18.10 17.75 18.03 39,823,512 -0.15(-0.83%)
Nov 03, 2011 17.98 18.20 17.71 18.18 39,562,115 +0.33(+1.85%)
Nov 02, 2011 17.74 17.94 17.59 17.85 38,986,188 +0.26(+1.48%)
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.