Cisco Systems (NQ: CSCO )

52.27 USD +0.63 (+1.22%)
Streaming Delayed Price Updated: 7:39 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 23.31 23.54 23.19 23.40 34,349,078 +0.02(+0.09%)
Nov 27, 2009 23.10 23.52 23.02 23.38 21,773,858 -0.36(-1.52%)
Nov 25, 2009 23.76 23.87 23.65 23.74 27,084,230 +0.00(+0.00%)
Nov 24, 2009 23.83 23.90 23.56 23.74 29,987,391 -0.16(-0.67%)
Nov 23, 2009 23.69 23.91 23.65 23.90 29,300,480 +0.44(+1.88%)
Nov 20, 2009 23.50 23.57 23.30 23.46 36,322,671 -0.22(-0.93%)
Nov 19, 2009 23.87 23.88 23.41 23.68 38,099,833 -0.32(-1.33%)
Nov 18, 2009 24.01 24.04 23.79 24.00 27,234,796 -0.09(-0.37%)
Nov 17, 2009 23.92 24.11 23.82 24.09 37,207,526 +0.22(+0.92%)
Nov 16, 2009 23.77 24.10 23.64 23.87 47,498,896 +0.16(+0.67%)
Nov 13, 2009 23.61 23.80 23.45 23.71 35,803,979 +0.31(+1.32%)
Nov 12, 2009 23.74 23.84 23.17 23.40 63,739,784 -0.52(-2.17%)
Nov 11, 2009 23.73 24.00 23.71 23.92 39,226,640 +0.27(+1.14%)
Nov 10, 2009 23.70 23.87 23.55 23.65 43,069,915 -0.34(-1.42%)
Nov 09, 2009 23.93 24.00 23.72 23.99 46,891,637 +0.17(+0.71%)
Nov 06, 2009 23.71 24.00 23.66 23.82 36,619,392 -0.11(-0.46%)
Nov 05, 2009 24.05 24.07 23.62 23.93 87,726,283 +0.64(+2.75%)
Nov 04, 2009 23.31 23.43 23.00 23.29 65,396,171 +0.38(+1.66%)
Nov 03, 2009 22.82 23.04 22.55 22.91 46,367,342 -0.09(-0.39%)
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.