Cisco Systems (NQ: CSCO )

44.81 USD -0.62 (-1.35%)
Streaming Delayed Price Updated: 10:10 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 19.04 19.13 18.83 18.91 45,203,054 -0.10(-0.53%)
Nov 29, 2012 18.98 19.10 18.92 19.01 32,450,515 +0.18(+0.96%)
Nov 28, 2012 18.89 18.96 18.55 18.83 41,262,465 -0.13(-0.68%)
Nov 27, 2012 18.90 19.10 18.84 18.96 53,079,882 -0.10(-0.50%)
Nov 26, 2012 18.79 19.07 18.59 19.05 34,602,128 +0.21(+1.14%)
Nov 23, 2012 18.60 18.89 18.53 18.84 17,262,013 +0.36(+1.95%)
Nov 21, 2012 18.37 18.62 18.27 18.48 30,479,820 +0.14(+0.76%)
Nov 20, 2012 18.29 18.36 18.07 18.34 30,378,019 +0.04(+0.21%)
Nov 19, 2012 18.27 18.34 18.10 18.30 40,604,629 +0.31(+1.73%)
Nov 16, 2012 17.93 18.05 17.80 17.99 60,823,625 +0.05(+0.27%)
Nov 15, 2012 17.75 18.08 17.74 17.94 55,883,872 +0.28(+1.59%)
Nov 14, 2012 18.05 18.25 17.62 17.66 97,054,708 +0.81(+4.81%)
Nov 13, 2012 16.71 16.94 16.69 16.85 71,854,398 -0.00(-0.03%)
Nov 12, 2012 16.86 17.09 16.75 16.86 28,768,367 +0.04(+0.21%)
Nov 09, 2012 16.70 17.03 16.68 16.82 43,089,923 -0.01(-0.06%)
Nov 08, 2012 17.22 17.36 16.78 16.83 56,030,799 -0.38(-2.21%)
Nov 07, 2012 17.45 17.90 17.09 17.21 49,609,995 -0.27(-1.54%)
Nov 06, 2012 17.44 17.71 17.35 17.48 35,544,611 +0.08(+0.46%)
Nov 05, 2012 17.33 17.44 17.20 17.40 22,190,679 +0.05(+0.29%)
Nov 02, 2012 17.64 17.68 17.31 17.35 28,771,081 -0.15(-0.89%)
Nov 01, 2012 17.17 17.58 17.00 17.50 32,484,013 +0.36(+2.10%)
Oct 31, 2012 17.38 17.43 17.01 17.14 36,797,051 -0.15(-0.84%)
Oct 26, 2012 17.20 17.29 17.29 17.29 31,188,400 +0.09(+0.52%)
Oct 25, 2012 17.53 17.53 17.07 17.20 46,345,512 -0.18(-1.04%)
Oct 24, 2012 18.03 18.08 17.29 17.38 61,961,166 -0.63(-3.50%)
Oct 23, 2012 18.00 18.17 17.94 18.01 33,981,460 -0.03(-0.17%)
Oct 19, 2012 18.58 18.60 18.00 18.04 63,726,266 -0.56(-3.04%)
Oct 18, 2012 18.61 18.75 18.50 18.61 40,264,359 -0.10(-0.53%)
Oct 17, 2012 18.57 18.80 18.50 18.70 28,359,314 -0.15(-0.78%)
Oct 16, 2012 18.63 18.91 18.55 18.85 28,580,119 +0.30(+1.63%)
Oct 15, 2012 18.49 18.64 18.41 18.55 27,798,536 +0.14(+0.79%)
Oct 12, 2012 18.26 18.46 18.22 18.41 27,102,171 +0.15(+0.79%)
Oct 11, 2012 18.47 18.48 18.15 18.26 28,339,619 -0.05(-0.27%)
Oct 10, 2012 18.80 18.80 18.29 18.31 42,085,620 -0.49(-2.61%)
Oct 09, 2012 18.93 19.05 18.76 18.80 42,377,768 -0.10(-0.53%)
Oct 08, 2012 18.89 19.08 18.81 18.90 24,170,866 +0.04(+0.21%)
Oct 05, 2012 19.04 19.14 18.80 18.86 27,750,385 -0.03(-0.19%)
Oct 04, 2012 19.01 19.05 18.85 18.89 29,732,316 -0.04(-0.18%)
Oct 03, 2012 18.96 19.10 18.88 18.93 33,816,512 +0.06(+0.32%)
Oct 02, 2012 19.09 19.14 18.73 18.87 34,308,275 -0.17(-0.89%)
Oct 01, 2012 19.23 19.40 18.93 19.04 37,481,053 -0.05(-0.29%)
Sep 28, 2012 19.00 19.36 19.00 19.09 61,124,653 +0.30(+1.60%)
Sep 27, 2012 18.68 18.88 18.55 18.80 29,813,508 +0.22(+1.18%)
Sep 26, 2012 18.69 18.75 18.35 18.58 30,261,795 -0.09(-0.48%)
Sep 25, 2012 18.95 18.97 18.63 18.67 33,991,552 -0.14(-0.74%)
Sep 24, 2012 18.86 18.98 18.69 18.80 32,180,324 -0.09(-0.50%)
Sep 21, 2012 19.15 19.20 18.89 18.90 42,199,738 -0.21(-1.10%)
Sep 20, 2012 19.03 19.11 18.90 19.11 25,114,418 -0.01(-0.05%)
Sep 19, 2012 19.18 19.21 18.95 19.12 29,693,895 +0.08(+0.39%)
Sep 18, 2012 19.06 19.27 19.01 19.05 45,468,180 -0.11(-0.60%)
Sep 17, 2012 19.16 19.30 19.06 19.16 36,731,722 -0.33(-1.69%)
Sep 14, 2012 19.36 19.69 19.34 19.49 46,352,168 +0.13(+0.67%)
Sep 13, 2012 19.06 19.52 19.02 19.36 37,780,415 +0.28(+1.47%)
Sep 12, 2012 19.11 19.27 19.04 19.08 28,482,151 +0.04(+0.21%)
Sep 11, 2012 19.12 19.25 18.93 19.04 31,276,571 -0.11(-0.57%)
Sep 10, 2012 19.43 19.47 19.10 19.15 40,047,138 -0.41(-2.10%)
Sep 07, 2012 19.55 19.65 19.25 19.56 44,786,564 -0.17(-0.84%)
Sep 06, 2012 19.07 19.75 19.05 19.73 59,426,680 +0.83(+4.37%)
Sep 05, 2012 19.00 19.11 18.87 18.90 30,578,159 -0.10(-0.50%)
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.