Cisco Systems (NQ: CSCO )

45.40 USD +0.53 (+1.18%)
Streaming Delayed Price Updated: 8:21 AM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 35.60 35.93 35.49 35.90 29,159,600 +0.21(+0.59%)
Oct 29, 2020 35.51 36.07 35.28 35.69 35,329,567 -0.02(-0.06%)
Oct 28, 2020 36.31 36.51 35.68 35.71 34,546,722 -1.16(-3.15%)
Oct 27, 2020 37.38 37.50 36.59 36.87 37,899,374 -0.80(-2.12%)
Oct 26, 2020 38.40 38.43 37.15 37.67 29,143,050 -1.15(-2.96%)
Oct 23, 2020 38.93 38.97 38.65 38.82 15,556,000 +0.00(+0.00%)
Oct 22, 2020 38.85 38.96 38.38 38.82 20,395,283 -0.24(-0.61%)
Oct 21, 2020 39.31 39.57 38.98 39.06 17,004,125 -0.14(-0.36%)
Oct 20, 2020 39.44 39.51 39.03 39.20 16,562,512 -0.10(-0.25%)
Oct 19, 2020 40.15 40.38 39.16 39.30 19,592,864 -0.86(-2.14%)
Oct 16, 2020 39.88 40.30 39.55 40.16 21,295,100 +0.19(+0.48%)
Oct 15, 2020 39.47 40.00 39.35 39.97 15,452,274 +0.08(+0.20%)
Oct 14, 2020 39.85 40.42 39.76 39.89 16,443,647 +0.08(+0.20%)
Oct 13, 2020 40.54 40.61 39.71 39.81 23,434,441 -0.55(-1.36%)
Oct 12, 2020 39.93 40.53 39.63 40.36 22,754,002 +0.51(+1.28%)
Oct 09, 2020 40.15 40.23 39.72 39.85 16,167,400 +0.06(+0.15%)
Oct 08, 2020 39.80 40.18 39.66 39.79 19,029,778 +0.39(+0.99%)
Oct 07, 2020 38.98 39.58 38.78 39.40 20,589,887 +0.83(+2.15%)
Oct 06, 2020 38.50 39.35 38.40 38.57 28,423,906 +0.00(+0.00%)
Oct 05, 2020 38.48 38.79 38.28 38.57 26,918,612 +0.30(+0.78%)
Oct 02, 2020 38.05 38.55 37.97 38.27 24,492,900 -0.53(-1.37%)
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.