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 30, 2005 17.60 17.75 17.50 17.54 47,282,034 +0.03(+0.17%)
Nov 29, 2005 17.48 17.84 17.48 17.51 62,639,885 +0.03(+0.17%)
Nov 28, 2005 17.55 17.64 17.47 17.48 37,443,283 -0.07(-0.40%)
Nov 25, 2005 17.57 17.63 17.48 17.55 17,830,074 +0.11(+0.63%)
Nov 23, 2005 17.26 17.57 17.25 17.44 56,890,057 +0.16(+0.93%)
Nov 22, 2005 17.00 17.47 16.97 17.28 71,010,856 +0.22(+1.29%)
Nov 21, 2005 17.05 17.07 17.00 17.06 52,944,004 +0.04(+0.24%)
Nov 18, 2005 17.40 17.40 16.87 17.02 137,420,089 -0.35(-2.01%)
Nov 17, 2005 17.26 17.39 17.22 17.37 47,690,967 +0.15(+0.87%)
Nov 16, 2005 17.21 17.35 17.10 17.22 44,170,851 -0.05(-0.29%)
Nov 15, 2005 17.31 17.43 17.21 17.27 44,042,941 -0.08(-0.46%)
Nov 14, 2005 17.42 17.46 17.25 17.35 35,685,642 -0.12(-0.69%)
Nov 11, 2005 17.15 17.50 17.09 17.47 82,863,930 +0.32(+1.87%)
Nov 10, 2005 17.26 17.35 17.02 17.15 143,450,803 -0.60(-3.38%)
Nov 09, 2005 17.79 17.85 17.70 17.75 69,837,506 -0.11(-0.62%)
Nov 08, 2005 17.78 17.96 17.72 17.86 38,213,399 +0.01(+0.06%)
Nov 07, 2005 17.88 17.98 17.75 17.85 42,952,199 -0.02(-0.11%)
Nov 04, 2005 17.54 17.88 17.53 17.87 42,905,328 +0.36(+2.06%)
Nov 03, 2005 17.72 17.74 17.48 17.51 48,320,274 -0.12(-0.68%)
Nov 02, 2005 17.38 17.73 17.31 17.63 60,955,903 +0.15(+0.86%)
Nov 01, 2005 17.33 17.51 17.25 17.48 44,306,831 +0.03(+0.17%)
Oct 31, 2005 17.16 17.54 17.15 17.45 79,485,918 +0.31(+1.81%)
Oct 28, 2005 17.14 17.23 17.06 17.14 43,778,469 +0.09(+0.53%)
Oct 27, 2005 17.02 17.24 16.99 17.05 39,294,184 -0.05(-0.29%)
Oct 26, 2005 17.08 17.21 17.04 17.10 37,113,503 -0.02(-0.12%)
Oct 25, 2005 17.02 17.19 16.98 17.12 47,121,059 -0.04(-0.23%)
Oct 24, 2005 17.08 17.18 16.92 17.16 44,510,809 +0.13(+0.76%)
Oct 21, 2005 17.13 17.18 16.94 17.03 58,371,010 +0.10(+0.59%)
Oct 20, 2005 17.20 17.34 16.90 16.93 51,659,835 -0.27(-1.57%)
Oct 19, 2005 16.91 17.21 16.83 17.20 54,083,220 +0.22(+1.30%)
Oct 18, 2005 17.12 17.20 16.97 16.98 40,975,765 -0.19(-1.11%)
Oct 17, 2005 17.24 17.37 17.14 17.17 34,355,118 -0.10(-0.58%)
Oct 14, 2005 17.35 17.37 17.17 17.27 35,672,977 -0.03(-0.17%)
Oct 13, 2005 17.32 17.47 17.20 17.30 45,538,022 -0.13(-0.75%)
Oct 12, 2005 17.15 17.49 16.97 17.43 85,493,865 +0.24(+1.40%)
Oct 11, 2005 17.43 17.54 17.14 17.19 55,358,552 -0.30(-1.72%)
Oct 10, 2005 17.50 17.60 17.25 17.49 57,892,042 -0.14(-0.79%)
Oct 07, 2005 17.74 17.80 17.60 17.63 35,570,032 -0.10(-0.56%)
Oct 06, 2005 17.53 17.73 17.51 17.73 60,391,842 +0.23(+1.31%)
Oct 05, 2005 17.68 17.78 17.50 17.50 40,623,040 -0.17(-0.96%)
Oct 04, 2005 17.76 17.90 17.65 17.67 46,324,640 -0.07(-0.39%)
Oct 03, 2005 17.93 18.12 17.73 17.74 47,716,062 -0.18(-1.00%)
Sep 30, 2005 17.79 17.94 17.65 17.92 56,281,347 +0.06(+0.34%)
Sep 29, 2005 17.91 17.94 17.75 17.86 56,199,633 -0.06(-0.33%)
Sep 28, 2005 17.75 18.05 17.74 17.92 54,428,391 +0.20(+1.13%)
Sep 27, 2005 17.87 17.93 17.69 17.72 50,452,692 -0.20(-1.12%)
Sep 26, 2005 18.16 18.18 17.87 17.92 56,463,331 -0.13(-0.72%)
Sep 23, 2005 18.05 18.17 17.95 18.05 38,083,301 -0.06(-0.33%)
Sep 22, 2005 18.11 18.14 17.68 18.11 48,007,661 +0.26(+1.46%)
Sep 21, 2005 17.89 17.99 17.72 17.85 53,223,638 -0.12(-0.67%)
Sep 20, 2005 18.07 18.39 17.85 17.97 57,346,476 -0.20(-1.10%)
Sep 19, 2005 18.30 18.33 18.01 18.17 45,725,210 -0.25(-1.36%)
Sep 16, 2005 18.12 18.49 17.95 18.42 75,178,386 +0.39(+2.16%)
Sep 15, 2005 17.92 18.09 17.90 18.03 55,927,465 +0.19(+1.07%)
Sep 14, 2005 18.25 18.35 17.83 17.84 57,262,800 -0.41(-2.25%)
Sep 13, 2005 18.25 18.39 18.24 18.25 52,440,381 -0.23(-1.24%)
Sep 12, 2005 18.40 18.57 18.35 18.48 48,672,987 -0.10(-0.54%)
Sep 09, 2005 18.40 18.66 18.37 18.58 46,036,848 +0.21(+1.14%)
Sep 08, 2005 18.28 18.54 18.24 18.37 54,363,109 -0.03(-0.16%)
Sep 07, 2005 18.17 18.45 18.10 18.40 59,055,322 +0.20(+1.10%)
Sep 06, 2005 17.98 18.25 17.95 18.20 60,670,146 +0.48(+2.71%)
Sep 02, 2005 17.68 18.07 17.64 17.72 32,245,773 +0.07(+0.40%)
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.