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 29, 2002 15.12 15.19 14.89 14.92 29,316,700 +0.09(+0.61%)
Nov 27, 2002 14.88 15.06 14.67 14.83 69,130,800 +0.38(+2.63%)
Nov 26, 2002 14.90 15.02 14.39 14.45 80,638,700 -0.44(-2.96%)
Nov 25, 2002 15.00 15.08 14.78 14.89 88,592,500 +0.00(+0.00%)
Nov 22, 2002 14.93 15.20 14.68 14.89 86,880,400 -0.35(-2.30%)
Nov 21, 2002 14.75 15.48 14.70 15.24 118,595,800 +0.86(+5.98%)
Nov 20, 2002 13.80 14.50 13.75 14.38 85,876,000 +0.72(+5.27%)
Nov 19, 2002 13.84 14.27 13.50 13.66 77,978,700 -0.25(-1.80%)
Nov 18, 2002 14.35 14.52 13.89 13.91 75,906,500 -0.17(-1.21%)
Nov 15, 2002 13.85 14.26 13.52 14.08 94,117,000 +0.08(+0.57%)
Nov 14, 2002 13.67 14.07 13.61 14.00 95,002,800 +0.58(+4.32%)
Nov 13, 2002 12.80 13.52 12.72 13.42 128,389,200 +0.55(+4.27%)
Nov 12, 2002 12.32 13.24 12.24 12.87 121,349,800 +0.71(+5.84%)
Nov 11, 2002 12.48 12.73 12.11 12.16 63,806,200 -0.40(-3.18%)
Nov 08, 2002 12.25 12.79 12.20 12.56 84,648,200 +0.21(+1.70%)
Nov 07, 2002 12.22 12.62 12.15 12.35 129,920,300 -0.61(-4.71%)
Nov 06, 2002 12.99 13.47 12.50 12.96 171,098,300 +0.27(+2.13%)
Nov 05, 2002 12.24 12.74 12.18 12.69 87,068,000 +0.38(+3.09%)
Nov 04, 2002 12.40 12.72 12.07 12.31 111,146,100 +0.70(+6.03%)
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.