Cisco Systems (NQ: CSCO )

51.93 USD +0.14 (+0.27%)
Official Closing Price Updated: 6:32 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 17.38 17.43 17.01 17.14 36,797,051 -0.15(-0.84%)
Oct 26, 2012 17.20 17.29 17.29 17.29 31,188,400 +0.09(+0.52%)
Oct 25, 2012 17.53 17.53 17.07 17.20 46,345,512 -0.18(-1.04%)
Oct 24, 2012 18.03 18.08 17.29 17.38 61,961,166 -0.63(-3.50%)
Oct 23, 2012 18.00 18.17 17.94 18.01 33,981,460 -0.03(-0.17%)
Oct 19, 2012 18.58 18.60 18.00 18.04 63,726,266 -0.56(-3.04%)
Oct 18, 2012 18.61 18.75 18.50 18.61 40,264,359 -0.10(-0.53%)
Oct 17, 2012 18.57 18.80 18.50 18.70 28,359,314 -0.15(-0.78%)
Oct 16, 2012 18.63 18.91 18.55 18.85 28,580,119 +0.30(+1.63%)
Oct 15, 2012 18.49 18.64 18.41 18.55 27,798,536 +0.14(+0.79%)
Oct 12, 2012 18.26 18.46 18.22 18.41 27,102,171 +0.15(+0.79%)
Oct 11, 2012 18.47 18.48 18.15 18.26 28,339,619 -0.05(-0.27%)
Oct 10, 2012 18.80 18.80 18.29 18.31 42,085,620 -0.49(-2.61%)
Oct 09, 2012 18.93 19.05 18.76 18.80 42,377,768 -0.10(-0.53%)
Oct 08, 2012 18.89 19.08 18.81 18.90 24,170,866 +0.04(+0.21%)
Oct 05, 2012 19.04 19.14 18.80 18.86 27,750,385 -0.03(-0.19%)
Oct 04, 2012 19.01 19.05 18.85 18.89 29,732,316 -0.04(-0.18%)
Oct 03, 2012 18.96 19.10 18.88 18.93 33,816,512 +0.06(+0.32%)
Oct 02, 2012 19.09 19.14 18.73 18.87 34,308,275 -0.17(-0.89%)
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.