Cisco Systems (NQ: CSCO )

51.64 USD +0.27 (+0.53%)
Official Closing Price Updated: 6:18 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 53.70 54.00 53.36 53.99 19,582,200 +0.63(+1.18%)
Mar 28, 2019 53.19 53.69 53.02 53.36 13,094,455 +0.22(+0.41%)
Mar 27, 2019 53.30 53.66 52.74 53.14 20,447,385 -0.09(-0.17%)
Mar 26, 2019 53.19 53.49 53.00 53.23 17,742,353 +0.50(+0.95%)
Mar 25, 2019 52.70 52.93 52.24 52.73 18,774,884 -0.01(-0.02%)
Mar 22, 2019 53.91 54.14 52.70 52.74 23,938,400 -1.20(-2.22%)
Mar 21, 2019 53.08 54.23 53.04 53.94 20,082,355 +0.68(+1.28%)
Mar 20, 2019 53.16 53.87 52.85 53.26 21,139,953 -0.05(-0.09%)
Mar 19, 2019 53.79 54.00 53.14 53.31 20,595,769 -0.20(-0.37%)
Mar 18, 2019 53.27 53.94 53.09 53.51 18,967,284 +0.31(+0.58%)
Mar 15, 2019 52.94 53.62 52.93 53.20 43,639,800 +0.46(+0.87%)
Mar 14, 2019 52.63 52.96 52.51 52.74 19,214,481 +0.15(+0.29%)
Mar 13, 2019 52.41 52.85 52.14 52.59 20,567,033 +0.44(+0.84%)
Mar 12, 2019 52.01 52.28 51.68 52.15 19,485,106 +0.23(+0.44%)
Mar 11, 2019 51.14 52.09 51.10 51.92 17,858,556 +0.85(+1.66%)
Mar 08, 2019 50.72 51.13 50.51 51.07 18,182,100 -0.22(-0.43%)
Mar 07, 2019 51.55 51.97 51.21 51.29 22,209,063 -0.38(-0.74%)
Mar 06, 2019 51.37 51.79 50.92 51.67 19,684,736 +0.37(+0.72%)
Mar 05, 2019 51.12 51.51 50.97 51.30 14,976,170 +0.14(+0.27%)
Mar 04, 2019 51.65 51.92 50.63 51.16 18,722,750 -0.25(-0.49%)
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.