Cisco Systems (NQ: CSCO )

52.77 USD -0.08 (-0.15%)
Streaming Delayed Price Updated: 4:29 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 21.00 21.30 20.77 20.95 42,943,100 -0.03(-0.14%)
Apr 27, 2006 20.58 21.23 20.52 20.98 46,860,432 +0.25(+1.21%)
Apr 26, 2006 20.51 20.88 20.40 20.73 47,199,770 +0.26(+1.27%)
Apr 25, 2006 20.38 20.97 20.20 20.47 45,921,961 +0.18(+0.89%)
Apr 24, 2006 20.57 20.65 20.28 20.29 48,504,451 -0.39(-1.89%)
Apr 21, 2006 21.06 21.14 20.49 20.68 43,420,470 -0.35(-1.66%)
Apr 20, 2006 21.14 21.47 20.92 21.03 36,846,156 -0.23(-1.08%)
Apr 19, 2006 21.40 21.45 21.09 21.26 29,180,254 -0.21(-0.98%)
Apr 18, 2006 20.86 21.50 20.73 21.47 50,499,039 +0.61(+2.92%)
Apr 17, 2006 21.15 21.37 20.73 20.86 34,077,538 -0.32(-1.51%)
Apr 13, 2006 20.99 21.50 20.99 21.18 38,597,463 +0.16(+0.76%)
Apr 12, 2006 21.03 21.21 20.00 21.02 30,589,297 -0.01(-0.05%)
Apr 11, 2006 20.98 21.15 20.70 21.03 45,604,049 +0.04(+0.19%)
Apr 10, 2006 20.80 21.15 20.77 20.99 31,136,180 +0.18(+0.86%)
Apr 07, 2006 21.18 21.39 20.78 20.81 44,277,413 -0.37(-1.75%)
Apr 06, 2006 21.60 21.65 21.11 21.18 71,003,254 -0.51(-2.35%)
Apr 05, 2006 21.59 21.94 21.59 21.69 38,752,307 +0.13(+0.60%)
Apr 04, 2006 21.68 21.70 21.40 21.56 43,118,580 -0.03(-0.14%)
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.