Cisco Systems (NQ: CSCO )

52.80 USD +1.16 (+2.25%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 43.17 43.17 42.17 42.38 26,673,856 -0.96(-2.22%)
Apr 29, 2020 43.35 43.48 42.93 43.34 17,415,687 +0.85(+2.00%)
Apr 28, 2020 43.50 43.63 42.41 42.49 16,416,088 -0.57(-1.32%)
Apr 27, 2020 42.70 43.22 42.58 43.06 17,936,038 +0.54(+1.27%)
Apr 24, 2020 41.84 42.66 41.65 42.52 14,641,700 +0.90(+2.16%)
Apr 23, 2020 41.89 42.55 41.53 41.62 16,098,145 -0.14(-0.34%)
Apr 22, 2020 41.27 42.09 41.11 41.76 18,334,571 +1.21(+2.98%)
Apr 21, 2020 41.83 41.99 40.41 40.55 31,656,930 -1.99(-4.68%)
Apr 20, 2020 41.92 43.29 41.79 42.54 23,436,447 +0.06(+0.14%)
Apr 17, 2020 42.25 42.64 41.74 42.48 30,701,400 +0.98(+2.36%)
Apr 16, 2020 41.76 41.79 40.68 41.50 26,151,817 -0.02(-0.05%)
Apr 15, 2020 42.20 42.37 41.23 41.52 18,424,876 -1.26(-2.95%)
Apr 14, 2020 41.98 42.82 41.53 42.78 22,880,897 +1.56(+3.78%)
Apr 13, 2020 41.04 41.46 40.53 41.22 19,591,141 +0.02(+0.05%)
Apr 09, 2020 42.09 42.20 40.85 41.20 27,650,100 -0.40(-0.96%)
Apr 08, 2020 41.17 42.20 40.87 41.60 22,669,834 +0.96(+2.36%)
Apr 07, 2020 42.66 42.74 40.59 40.64 30,359,831 -0.79(-1.91%)
Apr 06, 2020 40.46 41.68 39.78 41.43 31,635,222 +2.37(+6.07%)
Apr 03, 2020 39.82 40.29 38.54 39.06 21,235,100 -0.74(-1.86%)
Apr 02, 2020 37.84 39.94 37.47 39.80 28,176,622 +1.47(+3.84%)
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.