Cisco Systems (NQ: CSCO )

51.50 USD -0.43 (-0.83%)
Official Closing Price Updated: 7:44 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 13.02 13.15 12.86 12.98 65,874,744 -0.24(-1.82%)
Mar 28, 2003 13.41 13.55 13.17 13.22 46,325,328 -0.28(-2.07%)
Mar 27, 2003 13.58 13.69 13.45 13.50 50,604,144 -0.16(-1.17%)
Mar 26, 2003 13.70 13.85 13.57 13.66 47,932,684 -0.06(-0.44%)
Mar 25, 2003 13.50 13.85 13.39 13.72 56,610,540 +0.21(+1.55%)
Mar 24, 2003 13.54 13.71 13.50 13.51 62,209,072 -0.39(-2.81%)
Mar 21, 2003 14.29 14.41 13.84 13.90 112,451,224 -0.14(-1.00%)
Mar 20, 2003 13.97 14.19 13.81 14.04 82,769,496 -0.18(-1.27%)
Mar 19, 2003 14.31 14.49 14.07 14.22 68,144,432 +0.02(+0.14%)
Mar 18, 2003 14.21 14.23 13.93 14.20 64,213,592 +0.07(+0.50%)
Mar 17, 2003 13.21 14.21 13.10 14.13 87,534,376 +0.73(+5.45%)
Mar 14, 2003 13.57 13.80 13.24 13.40 76,186,912 -0.02(-0.15%)
Mar 13, 2003 12.98 13.46 12.73 13.42 92,585,100 +0.73(+5.75%)
Mar 12, 2003 12.88 12.99 12.33 12.69 121,398,416 -0.33(-2.53%)
Mar 11, 2003 13.05 13.23 12.93 13.02 65,866,100 +0.01(+0.08%)
Mar 10, 2003 13.15 13.19 12.97 13.01 48,137,800 -0.23(-1.74%)
Mar 07, 2003 13.15 13.26 13.05 13.24 89,707,600 -0.24(-1.78%)
Mar 06, 2003 13.45 13.59 13.38 13.48 57,661,900 -0.26(-1.89%)
Mar 05, 2003 13.69 13.84 13.61 13.74 54,063,400 +0.11(+0.81%)
Mar 04, 2003 13.72 13.81 13.57 13.63 38,873,400 -0.09(-0.66%)
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.