Cisco Systems (NQ: CSCO )

44.77 USD -0.34 (-0.75%)
Official Closing Price Updated: 7:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 21.39 21.44 21.20 21.25 0 -0.02(-0.09%)
Nov 27, 2013 21.29 21.35 21.15 21.27 0 +0.06(+0.28%)
Nov 26, 2013 21.30 21.41 21.08 21.21 48,574,839 -0.06(-0.28%)
Nov 25, 2013 21.45 21.52 21.27 21.27 37,545,399 -0.19(-0.89%)
Nov 22, 2013 21.41 21.50 21.31 21.46 0 -0.01(-0.05%)
Nov 21, 2013 21.36 21.49 21.25 21.47 40,666,861 +0.24(+1.13%)
Nov 20, 2013 21.47 21.47 21.22 21.23 44,297,743 -0.19(-0.89%)
Nov 19, 2013 21.31 21.54 21.12 21.42 57,020,155 +0.13(+0.61%)
Nov 18, 2013 21.60 21.72 21.20 21.29 65,902,908 -0.24(-1.14%)
Nov 15, 2013 21.46 21.69 21.26 21.54 0 +0.17(+0.80%)
Nov 14, 2013 20.93 21.44 20.77 21.36 242,011,202 -2.63(-10.96%)
Nov 13, 2013 23.60 24.00 23.51 24.00 59,821,481 +0.27(+1.12%)
Nov 12, 2013 23.43 23.84 23.43 23.73 37,922,151 +0.29(+1.22%)
Nov 11, 2013 23.50 23.58 23.40 23.45 22,688,373 -0.07(-0.28%)
Nov 08, 2013 23.28 23.52 23.08 23.51 0 +0.40(+1.73%)
Nov 07, 2013 23.41 23.56 23.07 23.11 35,484,016 -0.17(-0.73%)
Nov 06, 2013 23.21 23.37 23.02 23.28 48,243,282 +0.21(+0.93%)
Nov 05, 2013 22.61 23.25 22.42 23.07 46,142,356 +0.49(+2.15%)
Nov 04, 2013 22.55 22.64 22.42 22.58 28,603,159 +0.01(+0.07%)
Nov 01, 2013 22.66 22.68 22.40 22.57 0 +0.01(+0.02%)
Oct 31, 2013 22.64 22.71 22.44 22.56 34,442,189 -0.15(-0.64%)
Oct 30, 2013 22.87 22.94 22.66 22.70 30,399,636 -0.12(-0.53%)
Oct 29, 2013 22.66 22.93 22.56 22.83 29,922,006 +0.28(+1.22%)
Oct 28, 2013 22.40 22.55 22.31 22.55 23,974,747 +0.09(+0.42%)
Oct 25, 2013 22.59 22.63 22.35 22.45 0 +0.08(+0.36%)
Oct 24, 2013 22.34 22.43 22.10 22.37 50,063,031 +0.12(+0.54%)
Oct 23, 2013 22.61 22.64 22.20 22.25 46,875,569 -0.40(-1.74%)
Oct 22, 2013 22.99 23.00 22.42 22.65 64,498,943 -0.28(-1.22%)
Oct 21, 2013 23.11 23.11 22.81 22.93 34,524,984 -0.03(-0.14%)
Oct 18, 2013 22.86 23.14 22.76 22.96 44,486,609 +0.18(+0.79%)
Oct 17, 2013 22.80 22.88 22.42 22.78 69,360,599 -0.21(-0.93%)
Oct 16, 2013 23.22 23.30 22.81 23.00 40,240,828 -0.18(-0.80%)
Oct 15, 2013 23.36 23.42 23.17 23.18 26,198,862 -0.16(-0.69%)
Oct 14, 2013 23.16 23.36 23.07 23.34 29,091,314 +0.06(+0.26%)
Oct 11, 2013 23.02 23.38 22.97 23.28 0 +0.27(+1.17%)
Oct 10, 2013 22.70 23.08 22.60 23.01 38,660,762 +0.51(+2.27%)
Oct 09, 2013 22.66 22.76 22.29 22.50 45,343,171 -0.14(-0.60%)
Oct 08, 2013 22.97 22.97 22.62 22.64 31,797,290 -0.25(-1.11%)
Oct 07, 2013 22.76 23.04 22.63 22.89 29,551,242 -0.13(-0.56%)
Oct 04, 2013 22.96 23.09 22.85 23.02 33,609,079 +0.02(+0.07%)
Oct 03, 2013 23.24 23.35 22.94 23.00 38,128,023 -0.32(-1.35%)
Oct 02, 2013 23.10 23.36 23.00 23.32 39,524,177 +0.08(+0.34%)
Oct 01, 2013 23.33 23.48 23.20 23.24 30,093,303 -0.19(-0.82%)
Sep 30, 2013 23.12 23.53 23.02 23.43 40,245,373 +0.10(+0.43%)
Sep 27, 2013 23.35 23.55 23.05 23.33 0 -0.44(-1.85%)
Sep 26, 2013 24.30 24.36 23.69 23.77 54,517,085 -0.66(-2.70%)
Sep 25, 2013 24.19 24.55 24.12 24.43 26,422,134 +0.29(+1.20%)
Sep 24, 2013 24.14 24.32 23.94 24.14 29,386,122 -0.14(-0.56%)
Sep 23, 2013 24.38 24.45 24.11 24.27 26,827,330 -0.24(-0.96%)
Sep 20, 2013 24.73 24.75 24.43 24.51 0 -0.10(-0.43%)
Sep 19, 2013 24.50 24.75 24.41 24.61 40,089,998 -0.18(-0.73%)
Sep 18, 2013 24.33 24.80 24.30 24.80 29,404,520 +0.42(+1.74%)
Sep 17, 2013 24.39 24.55 24.30 24.37 19,975,253 -0.01(-0.04%)
Sep 16, 2013 24.42 24.45 24.29 24.38 32,663,580 +0.06(+0.25%)
Sep 13, 2013 24.33 24.41 24.20 24.32 0 +0.03(+0.12%)
Sep 12, 2013 24.42 24.45 24.24 24.29 22,339,750 -0.08(-0.35%)
Sep 11, 2013 24.20 24.41 24.18 24.38 25,151,722 +0.22(+0.91%)
Sep 10, 2013 24.03 24.25 24.00 24.16 29,274,743 +0.24(+0.98%)
Sep 09, 2013 23.61 23.98 23.58 23.92 22,380,989 +0.37(+1.57%)
Sep 06, 2013 23.82 23.84 23.39 23.55 0 -0.14(-0.59%)
Sep 05, 2013 23.81 23.84 23.54 23.69 23,902,942 -0.08(-0.34%)
Sep 04, 2013 23.52 23.92 23.50 23.77 27,427,019 +0.29(+1.24%)
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.