Cisco Systems (NQ: CSCO )

55.69 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 18.15 18.30 17.98 18.04 51,770,493 +0.14(+0.78%)
Jan 28, 2005 18.27 18.39 17.85 17.90 78,042,716 -0.28(-1.54%)
Jan 27, 2005 17.77 18.22 17.73 18.18 77,010,812 +0.49(+2.77%)
Jan 26, 2005 17.80 17.86 17.55 17.69 73,592,729 +0.18(+1.03%)
Jan 25, 2005 17.90 17.98 17.41 17.51 76,646,456 -0.24(-1.35%)
Jan 24, 2005 18.16 18.20 17.70 17.75 80,500,452 -0.26(-1.44%)
Jan 21, 2005 18.30 18.49 18.00 18.01 56,289,547 -0.31(-1.69%)
Jan 20, 2005 18.07 18.43 17.91 18.32 83,562,792 +0.17(+0.94%)
Jan 19, 2005 18.66 18.68 18.11 18.15 73,066,364 -0.59(-3.15%)
Jan 18, 2005 18.75 18.80 18.63 18.74 51,596,446 -0.14(-0.74%)
Jan 14, 2005 18.88 18.97 18.78 18.88 51,230,212 +0.10(+0.53%)
Jan 13, 2005 18.93 18.99 18.63 18.78 56,912,517 -0.15(-0.79%)
Jan 12, 2005 18.76 18.97 18.71 18.93 67,916,197 +0.29(+1.56%)
Jan 11, 2005 18.57 18.72 18.46 18.64 53,963,379 -0.08(-0.43%)
Jan 10, 2005 18.66 18.84 18.60 18.72 47,697,085 +0.00(+0.00%)
Jan 07, 2005 18.92 18.98 18.62 18.72 54,541,753 -0.13(-0.69%)
Jan 06, 2005 18.67 18.86 18.56 18.85 63,819,765 +0.28(+1.51%)
Jan 05, 2005 18.47 18.88 18.45 18.57 66,139,402 +0.01(+0.05%)
Jan 04, 2005 19.38 19.39 18.54 18.56 106,359,426 -0.76(-3.93%)
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.