Cisco Systems (NQ: CSCO )

46.25 USD +1.69 (+3.79%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 27.52 27.78 27.36 27.64 18,138,915 +0.21(+0.78%)
Nov 26, 2014 27.30 27.42 27.42 27.42 19,466,000 +0.14(+0.53%)
Nov 25, 2014 27.03 27.30 27.03 27.28 28,093,441 +0.25(+0.92%)
Nov 24, 2014 26.88 27.12 26.88 27.03 26,851,213 +0.15(+0.56%)
Nov 21, 2014 26.95 27.05 26.67 26.88 31,912,110 +0.07(+0.26%)
Nov 20, 2014 26.49 26.84 26.35 26.81 23,438,952 +0.22(+0.83%)
Nov 19, 2014 26.58 26.62 26.30 26.59 19,881,916 -0.00(-0.02%)
Nov 18, 2014 26.50 26.74 26.40 26.59 27,164,101 +0.13(+0.49%)
Nov 17, 2014 26.11 26.55 26.00 26.46 33,223,992 +0.14(+0.55%)
Nov 14, 2014 25.76 26.33 25.65 26.32 48,667,002 +0.64(+2.49%)
Nov 13, 2014 24.93 25.89 24.88 25.68 57,131,602 +0.57(+2.27%)
Nov 12, 2014 24.91 25.19 24.88 25.11 42,189,360 -0.04(-0.16%)
Nov 11, 2014 25.20 25.20 25.02 25.15 19,801,681 +0.00(+0.00%)
Nov 10, 2014 25.04 25.23 24.88 25.15 32,072,002 -0.18(-0.71%)
Nov 07, 2014 25.30 25.40 25.16 25.33 34,001,930 +0.07(+0.28%)
Nov 06, 2014 25.10 25.28 25.02 25.26 18,373,404 +0.11(+0.44%)
Nov 05, 2014 24.97 25.17 24.84 25.15 21,978,302 +0.27(+1.09%)
Nov 04, 2014 24.60 24.91 24.58 24.88 24,620,762 +0.30(+1.22%)
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.