Cisco Systems (NQ: CSCO )

51.81 USD +0.02 (+0.05%)
Streaming Delayed Price Updated: 11:20 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 21.69 21.91 20.82 20.91 88,605,500 -1.00(-4.56%)
Apr 29, 2004 22.41 22.55 21.51 21.91 58,494,200 -0.46(-2.06%)
Apr 28, 2004 22.73 22.99 22.29 22.37 43,191,800 -0.57(-2.48%)
Apr 27, 2004 23.16 23.59 22.87 22.94 42,041,300 -0.20(-0.86%)
Apr 26, 2004 23.37 23.54 23.03 23.14 40,780,200 -0.18(-0.77%)
Apr 23, 2004 23.24 23.44 22.87 23.32 51,370,100 +0.17(+0.73%)
Apr 22, 2004 22.17 23.34 22.06 23.15 72,578,900 +0.78(+3.49%)
Apr 21, 2004 22.26 22.45 21.80 22.37 73,815,800 +0.26(+1.18%)
Apr 20, 2004 22.97 23.18 22.05 22.11 62,538,900 -0.75(-3.28%)
Apr 19, 2004 22.55 22.90 22.45 22.86 43,009,600 +0.38(+1.69%)
Apr 16, 2004 22.72 22.79 22.19 22.48 61,591,100 -0.34(-1.49%)
Apr 15, 2004 23.19 23.38 22.31 22.82 74,055,900 -0.44(-1.89%)
Apr 14, 2004 23.36 23.60 23.17 23.26 43,333,000 -0.36(-1.52%)
Apr 13, 2004 24.40 24.45 23.59 23.62 42,072,300 -0.51(-2.11%)
Apr 12, 2004 24.21 24.33 24.04 24.13 24,697,900 -0.02(-0.08%)
Apr 08, 2004 24.66 24.70 24.01 24.15 32,137,300 -0.09(-0.37%)
Apr 07, 2004 24.53 24.60 24.10 24.24 45,071,600 -0.41(-1.66%)
Apr 06, 2004 24.77 24.82 24.38 24.65 38,794,300 -0.16(-0.64%)
Apr 05, 2004 24.29 24.83 24.28 24.81 41,333,500 +0.38(+1.56%)
Apr 02, 2004 24.17 24.45 24.05 24.43 54,757,700 +0.69(+2.91%)
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.