Cisco Systems (NQ: CSCO )

52.23 USD +0.59 (+1.14%)
Streaming Delayed Price Updated: 6:42 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 27.68 27.74 26.92 26.93 41,896,141 -0.60(-2.18%)
Apr 29, 2010 27.10 27.64 27.10 27.53 41,865,416 +0.49(+1.82%)
Apr 28, 2010 27.11 27.38 26.82 27.04 54,475,228 +0.03(+0.10%)
Apr 27, 2010 27.41 27.58 26.73 27.01 57,168,485 -0.56(-2.03%)
Apr 26, 2010 27.58 27.70 27.48 27.57 35,663,304 +0.10(+0.36%)
Apr 23, 2010 27.38 27.51 27.21 27.47 39,306,783 +0.15(+0.55%)
Apr 22, 2010 27.08 27.37 26.72 27.32 44,843,950 +0.08(+0.29%)
Apr 21, 2010 27.17 27.40 27.12 27.24 42,737,829 +0.06(+0.22%)
Apr 20, 2010 27.19 27.45 27.06 27.18 47,165,997 +0.11(+0.41%)
Apr 19, 2010 26.93 27.11 26.55 27.07 43,888,843 +0.09(+0.33%)
Apr 16, 2010 27.15 27.44 26.79 26.98 68,529,424 -0.23(-0.85%)
Apr 15, 2010 27.00 27.25 26.95 27.21 47,005,219 +0.33(+1.23%)
Apr 14, 2010 26.63 26.93 26.56 26.88 44,565,703 +0.44(+1.66%)
Apr 13, 2010 26.45 26.50 26.17 26.44 42,819,350 -0.09(-0.34%)
Apr 12, 2010 26.57 26.74 26.49 26.53 28,356,548 -0.07(-0.26%)
Apr 09, 2010 26.28 26.64 26.22 26.60 34,613,451 +0.32(+1.22%)
Apr 08, 2010 26.28 26.39 26.00 26.28 38,619,358 -0.06(-0.23%)
Apr 07, 2010 26.10 26.59 26.10 26.34 43,837,557 +0.12(+0.46%)
Apr 06, 2010 26.13 26.38 26.05 26.22 31,121,812 +0.05(+0.19%)
Apr 05, 2010 25.87 26.24 25.80 26.17 34,804,109 +0.34(+1.32%)
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.