Cisco Systems (NQ: CSCO )

45.43 USD +0.28 (+0.62%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 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%)
Nov 02, 2009 22.87 23.20 22.62 23.00 55,067,442 +0.19(+0.83%)
Oct 30, 2009 23.46 23.48 22.64 22.81 61,218,215 -0.71(-3.02%)
Oct 29, 2009 23.11 23.58 23.06 23.52 40,053,357 +0.50(+2.17%)
Oct 28, 2009 23.37 23.53 22.97 23.02 47,519,424 -0.52(-2.21%)
Oct 27, 2009 23.72 23.95 23.40 23.54 42,696,227 -0.16(-0.68%)
Oct 26, 2009 24.15 24.40 23.63 23.70 45,679,495 -0.47(-1.94%)
Oct 23, 2009 24.22 24.52 24.03 24.17 42,528,768 -0.01(-0.04%)
Oct 22, 2009 23.90 24.25 23.83 24.18 33,909,012 +0.22(+0.92%)
Oct 21, 2009 24.12 24.50 23.85 23.96 41,880,554 -0.15(-0.62%)
Oct 20, 2009 24.05 24.55 23.96 24.11 52,450,423 -0.14(-0.58%)
Oct 19, 2009 24.13 24.83 23.96 24.25 30,633,534 +0.23(+0.96%)
Oct 16, 2009 24.10 24.13 23.70 24.02 38,028,021 -0.35(-1.42%)
Oct 15, 2009 24.25 24.37 24.06 24.37 35,858,362 -0.01(-0.06%)
Oct 14, 2009 24.26 24.50 24.18 24.38 49,209,341 +0.49(+2.05%)
Oct 13, 2009 23.58 24.13 23.57 23.89 45,561,581 +0.11(+0.45%)
Oct 12, 2009 24.16 24.22 23.62 23.78 32,797,448 -0.25(-1.02%)
Oct 09, 2009 23.64 24.08 23.50 24.03 45,654,147 +0.36(+1.52%)
Oct 08, 2009 23.83 23.92 23.55 23.67 45,901,365 +0.06(+0.25%)
Oct 07, 2009 23.48 23.78 23.41 23.61 43,251,473 +0.26(+1.11%)
Oct 06, 2009 23.16 23.57 23.07 23.35 41,382,533 +0.41(+1.79%)
Oct 05, 2009 22.91 23.11 22.58 22.94 38,747,232 +0.27(+1.19%)
Oct 02, 2009 22.86 23.08 22.62 22.67 42,038,580 -0.42(-1.82%)
Oct 01, 2009 23.35 23.58 23.07 23.09 63,029,703 -0.45(-1.91%)
Sep 30, 2009 23.55 23.79 22.96 23.54 64,479,218 +0.24(+1.03%)
Sep 29, 2009 23.62 23.74 23.21 23.30 40,224,835 -0.31(-1.31%)
Sep 28, 2009 23.29 23.87 23.27 23.61 68,721,991 +0.99(+4.38%)
Sep 25, 2009 22.57 22.92 22.57 22.62 41,075,669 -0.03(-0.13%)
Sep 24, 2009 22.84 22.99 22.46 22.65 39,002,924 -0.15(-0.66%)
Sep 23, 2009 23.52 23.53 22.75 22.80 65,546,259 -0.61(-2.61%)
Sep 22, 2009 23.71 23.72 23.30 23.41 34,927,552 -0.22(-0.93%)
Sep 21, 2009 23.20 23.85 23.18 23.63 51,075,211 +0.23(+0.98%)
Sep 18, 2009 23.50 23.61 23.24 23.40 53,797,478 +0.01(+0.03%)
Sep 17, 2009 23.22 23.49 23.16 23.39 40,431,130 +0.03(+0.15%)
Sep 16, 2009 23.07 23.45 23.00 23.36 53,553,258 +0.38(+1.65%)
Sep 15, 2009 22.83 23.19 22.66 22.98 50,922,066 +0.19(+0.83%)
Sep 14, 2009 22.85 22.99 22.61 22.79 60,616,427 -0.30(-1.30%)
Sep 11, 2009 22.92 23.13 22.61 23.09 53,498,121 +0.08(+0.35%)
Sep 10, 2009 22.15 23.05 22.01 23.01 76,609,378 +0.78(+3.51%)
Sep 09, 2009 21.97 22.51 21.96 22.23 45,120,797 +0.31(+1.41%)
Sep 08, 2009 22.00 22.21 21.79 21.92 39,951,365 +0.08(+0.37%)
Sep 04, 2009 21.59 21.96 21.40 21.84 28,952,320 +0.35(+1.63%)
Sep 03, 2009 21.73 21.90 21.34 21.49 33,832,907 -0.06(-0.28%)
Sep 02, 2009 21.09 21.73 21.07 21.55 40,228,219 +0.38(+1.79%)
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.