Cisco Systems (NQ: CSCO )

51.80 USD -0.29 (-0.55%)
Streaming Delayed Price Updated: 12:55 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 20.84 20.94 20.76 20.89 28,326,849 +0.07(+0.31%)
Mar 27, 2013 20.68 20.90 20.61 20.83 27,760,827 -0.01(-0.07%)
Mar 26, 2013 20.94 20.96 20.69 20.84 27,627,765 -0.01(-0.02%)
Mar 25, 2013 20.88 20.99 20.71 20.85 36,429,034 +0.10(+0.48%)
Mar 22, 2013 20.93 21.07 20.69 20.75 39,902,825 -0.09(-0.43%)
Mar 21, 2013 21.00 21.18 20.72 20.84 64,424,513 -0.83(-3.83%)
Mar 20, 2013 21.63 21.74 21.58 21.67 24,571,073 +0.15(+0.70%)
Mar 19, 2013 21.71 21.75 21.30 21.52 27,264,047 -0.15(-0.69%)
Mar 18, 2013 21.74 21.95 21.61 21.67 30,211,994 -0.25(-1.16%)
Mar 15, 2013 21.57 21.95 21.38 21.92 59,806,300 +0.33(+1.55%)
Mar 14, 2013 21.70 21.86 21.45 21.59 40,468,363 +0.01(+0.07%)
Mar 13, 2013 21.65 21.80 21.51 21.58 30,187,930 -0.12(-0.58%)
Mar 12, 2013 21.76 21.84 21.54 21.70 25,987,262 -0.18(-0.82%)
Mar 11, 2013 21.77 21.98 21.65 21.88 29,119,951 +0.05(+0.23%)
Mar 08, 2013 21.84 21.97 21.77 21.83 23,839,806 +0.03(+0.13%)
Mar 07, 2013 21.72 21.97 21.68 21.80 37,377,293 +0.09(+0.40%)
Mar 06, 2013 21.30 21.79 21.24 21.71 45,966,597 +0.50(+2.34%)
Mar 05, 2013 20.83 21.25 20.83 21.22 32,829,186 +0.48(+2.30%)
Mar 04, 2013 20.74 20.78 20.58 20.74 22,634,309 -0.09(-0.43%)
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.