Cisco Systems (NQ: CSCO )

51.65 USD +0.15 (+0.29%)
Streaming Delayed Price Updated: 4:41 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 28.53 28.67 28.35 28.47 18,377,563 +0.01(+0.04%)
Mar 30, 2016 28.34 28.68 28.26 28.46 19,390,062 +0.36(+1.28%)
Mar 29, 2016 27.87 28.19 27.69 28.10 17,139,230 +0.20(+0.72%)
Mar 28, 2016 27.99 28.02 27.79 27.90 12,785,874 -0.06(-0.21%)
Mar 24, 2016 27.77 27.96 27.96 27.96 15,871,900 +0.13(+0.47%)
Mar 23, 2016 28.26 28.27 27.73 27.83 19,217,336 -0.45(-1.59%)
Mar 22, 2016 28.20 28.38 27.90 28.28 23,599,149 +0.09(+0.32%)
Mar 21, 2016 28.10 28.35 28.04 28.19 23,798,834 -0.14(-0.49%)
Mar 18, 2016 28.23 28.38 27.97 28.33 43,132,365 +0.14(+0.50%)
Mar 17, 2016 27.92 28.44 27.87 28.19 28,501,857 +0.31(+1.11%)
Mar 16, 2016 27.52 27.95 27.51 27.88 19,087,042 +0.22(+0.80%)
Mar 15, 2016 27.48 27.69 27.45 27.66 16,917,013 -0.04(-0.14%)
Mar 14, 2016 27.82 27.86 27.60 27.70 18,291,719 -0.16(-0.57%)
Mar 11, 2016 27.82 27.91 27.67 27.86 21,873,085 +0.48(+1.75%)
Mar 10, 2016 27.76 27.98 27.03 27.38 33,322,885 -0.23(-0.83%)
Mar 09, 2016 27.24 27.80 27.12 27.61 38,871,582 +0.56(+2.07%)
Mar 08, 2016 26.97 27.30 26.69 27.05 23,821,073 -0.09(-0.33%)
Mar 07, 2016 26.58 27.18 26.33 27.14 21,548,659 +0.34(+1.27%)
Mar 04, 2016 26.92 26.96 26.67 26.80 19,429,859 -0.07(-0.26%)
Mar 03, 2016 26.95 26.97 26.59 26.87 19,002,044 -0.03(-0.11%)
Mar 02, 2016 26.80 26.91 26.60 26.90 19,018,658 +0.07(+0.26%)
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.