Cisco Systems (NQ: CSCO )

45.80 USD +0.37 (+0.81%)
Streaming Delayed Price Updated: 4:37 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 18.85 19.15 18.71 18.75 63,897,700 -0.19(-1.00%)
Nov 29, 2004 19.20 19.39 18.88 18.94 49,607,800 -0.29(-1.51%)
Nov 26, 2004 19.15 19.38 19.07 19.23 19,545,700 +0.02(+0.10%)
Nov 24, 2004 19.05 19.25 19.04 19.21 36,665,400 +0.21(+1.11%)
Nov 23, 2004 18.99 19.15 18.95 19.00 44,809,000 -0.15(-0.78%)
Nov 22, 2004 18.87 19.17 18.74 19.15 44,324,000 +0.14(+0.74%)
Nov 19, 2004 19.51 19.64 18.99 19.01 49,899,200 -0.51(-2.61%)
Nov 18, 2004 19.50 19.77 19.43 19.52 46,059,900 -0.02(-0.10%)
Nov 17, 2004 19.50 19.83 19.41 19.54 52,567,600 +0.16(+0.83%)
Nov 16, 2004 19.43 19.52 19.26 19.38 40,148,300 -0.17(-0.87%)
Nov 15, 2004 19.14 19.55 19.08 19.55 56,133,800 +0.29(+1.51%)
Nov 12, 2004 18.80 19.28 18.77 19.26 73,528,700 +0.52(+2.77%)
Nov 11, 2004 18.50 18.76 18.00 18.74 61,833,700 +0.30(+1.63%)
Nov 10, 2004 18.97 19.03 18.42 18.44 171,577,700 -1.31(-6.63%)
Nov 09, 2004 19.89 20.00 19.68 19.75 69,317,400 -0.22(-1.10%)
Nov 08, 2004 19.97 20.01 19.76 19.97 49,767,500 +0.00(+0.00%)
Nov 05, 2004 19.79 20.01 19.72 19.97 54,313,400 +0.45(+2.31%)
Nov 04, 2004 19.26 19.56 19.23 19.52 49,129,300 +0.24(+1.24%)
Nov 03, 2004 19.78 19.80 19.17 19.28 52,094,500 -0.01(-0.05%)
Nov 02, 2004 19.30 19.52 19.16 19.29 37,951,800 +0.03(+0.16%)
Nov 01, 2004 19.20 19.35 18.95 19.26 39,972,700 +0.05(+0.26%)
Oct 29, 2004 18.94 19.37 18.90 19.21 73,455,100 +0.26(+1.37%)
Oct 28, 2004 18.54 18.97 18.41 18.95 55,140,400 +0.40(+2.16%)
Oct 27, 2004 18.08 18.65 17.90 18.55 62,913,700 +0.44(+2.43%)
Oct 26, 2004 18.13 18.21 17.80 18.11 51,397,500 +0.05(+0.28%)
Oct 25, 2004 18.16 18.29 18.00 18.06 34,127,800 -0.21(-1.15%)
Oct 22, 2004 18.68 18.77 18.16 18.27 35,616,100 -0.36(-1.93%)
Oct 21, 2004 18.67 18.72 18.38 18.63 41,361,900 +0.18(+0.98%)
Oct 20, 2004 18.59 18.66 18.29 18.45 52,917,500 -0.25(-1.34%)
Oct 19, 2004 18.92 19.14 18.60 18.70 49,884,700 +0.05(+0.27%)
Oct 18, 2004 18.54 18.73 18.42 18.65 41,727,300 +0.17(+0.92%)
Oct 15, 2004 18.59 18.80 18.38 18.48 46,607,900 -0.11(-0.59%)
Oct 14, 2004 18.79 18.88 18.50 18.59 38,970,300 -0.27(-1.43%)
Oct 13, 2004 19.45 19.50 18.62 18.86 72,735,000 -0.30(-1.57%)
Oct 12, 2004 18.68 19.35 18.58 19.16 37,169,600 +0.18(+0.95%)
Oct 11, 2004 18.77 19.02 18.72 18.98 23,210,100 +0.20(+1.06%)
Oct 08, 2004 18.96 19.22 18.68 18.78 45,211,900 -0.35(-1.83%)
Oct 07, 2004 19.47 19.74 19.09 19.13 48,776,900 -0.40(-2.05%)
Oct 06, 2004 19.04 19.54 19.04 19.53 51,128,100 +0.43(+2.25%)
Oct 05, 2004 18.90 19.25 18.89 19.10 41,081,200 +0.14(+0.74%)
Oct 04, 2004 19.21 19.30 18.87 18.96 53,137,000 +0.03(+0.16%)
Oct 01, 2004 18.28 19.00 18.25 18.93 52,578,700 +0.83(+4.59%)
Sep 30, 2004 18.28 18.36 18.05 18.10 40,079,400 -0.21(-1.15%)
Sep 29, 2004 18.16 18.44 18.08 18.31 49,694,600 +0.24(+1.33%)
Sep 28, 2004 18.10 18.14 17.85 18.07 63,999,200 +0.03(+0.17%)
Sep 27, 2004 18.26 18.35 17.95 18.04 62,663,900 -0.36(-1.96%)
Sep 24, 2004 18.87 18.93 18.31 18.40 62,749,500 -0.50(-2.65%)
Sep 23, 2004 18.90 19.12 18.82 18.90 41,147,500 -0.06(-0.32%)
Sep 22, 2004 19.20 19.29 18.86 18.96 74,799,700 -0.69(-3.51%)
Sep 21, 2004 19.39 19.71 19.30 19.65 45,392,700 +0.35(+1.81%)
Sep 20, 2004 19.04 19.48 18.94 19.30 64,049,000 +0.14(+0.73%)
Sep 17, 2004 19.30 19.33 19.09 19.16 59,885,900 -0.43(-2.19%)
Sep 16, 2004 19.61 19.75 19.46 19.59 38,390,400 +0.03(+0.15%)
Sep 15, 2004 19.85 19.89 19.53 19.56 65,500,200 -0.79(-3.88%)
Sep 14, 2004 20.31 20.44 20.10 20.35 45,026,600 +0.10(+0.49%)
Sep 13, 2004 20.54 20.63 19.87 20.25 45,183,700 -0.21(-1.03%)
Sep 10, 2004 19.89 20.61 19.85 20.46 52,124,600 +0.53(+2.66%)
Sep 09, 2004 19.49 20.03 19.35 19.93 60,116,200 +0.62(+3.21%)
Sep 08, 2004 18.96 19.53 18.92 19.31 51,536,300 +0.26(+1.36%)
Sep 07, 2004 19.02 19.18 18.84 19.05 45,472,300 +0.30(+1.60%)
Sep 03, 2004 19.01 19.16 18.59 18.75 41,400,200 -0.55(-2.85%)
Sep 02, 2004 19.07 19.37 18.91 19.30 41,654,800 +0.21(+1.10%)
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.