Cisco Systems (NQ: CSCO )

44.91 USD -0.22 (-0.49%)
Streaming Delayed Price Updated: 10:23 AM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 22.71 22.86 22.61 22.70 13,588,649 -0.11(-0.48%)
Nov 26, 2003 22.81 22.87 22.43 22.81 29,261,754 +0.19(+0.84%)
Nov 25, 2003 22.86 22.95 22.60 22.62 37,845,260 -0.18(-0.79%)
Nov 24, 2003 22.38 22.98 22.36 22.80 38,531,812 +0.63(+2.84%)
Nov 21, 2003 22.12 22.28 21.55 22.17 36,668,848 +0.23(+1.05%)
Nov 20, 2003 21.90 22.37 21.77 21.94 43,700,416 -0.11(-0.50%)
Nov 19, 2003 21.70 22.17 21.60 22.05 35,330,912 +0.32(+1.47%)
Nov 18, 2003 22.25 22.40 21.69 21.73 45,332,884 -0.32(-1.45%)
Nov 17, 2003 22.00 22.16 21.80 22.05 39,023,560 -0.21(-0.94%)
Nov 14, 2003 22.72 22.99 22.22 22.26 47,334,132 -0.44(-1.94%)
Nov 13, 2003 22.66 22.75 22.00 22.70 48,037,720 -0.27(-1.18%)
Nov 12, 2003 22.41 23.00 22.37 22.97 39,223,224 +0.62(+2.77%)
Nov 11, 2003 22.15 22.45 22.05 22.35 39,149,496 +0.16(+0.72%)
Nov 10, 2003 22.36 22.67 22.10 22.19 45,401,840 -0.15(-0.67%)
Nov 07, 2003 22.91 23.02 22.23 22.34 61,660,520 -0.56(-2.45%)
Nov 06, 2003 22.96 23.14 22.61 22.90 116,540,944 +1.10(+5.05%)
Nov 05, 2003 21.62 23.06 21.35 21.80 81,399,568 +0.22(+1.02%)
Nov 04, 2003 21.85 21.85 21.40 21.58 49,670,996 -0.07(-0.32%)
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.