Cisco Systems (NQ: CSCO )

58.90 USD -0.83 (-1.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 20.62 20.90 20.56 20.57 29,992,418 -0.01(-0.05%)
Jan 30, 2013 20.86 20.87 20.40 20.58 35,260,022 -0.20(-0.96%)
Jan 29, 2013 20.98 20.99 20.65 20.78 35,300,066 -0.28(-1.33%)
Jan 28, 2013 21.21 21.26 21.05 21.06 30,431,311 -0.09(-0.43%)
Jan 25, 2013 21.10 21.25 21.05 21.15 28,356,976 +0.13(+0.62%)
Jan 24, 2013 20.85 21.10 20.82 21.02 47,255,947 +0.40(+1.94%)
Jan 23, 2013 20.89 20.89 20.61 20.62 37,129,411 -0.25(-1.20%)
Jan 22, 2013 20.95 21.00 20.61 20.87 35,955,318 -0.14(-0.69%)
Jan 18, 2013 20.85 21.04 20.81 21.01 42,837,639 +0.06(+0.31%)
Jan 17, 2013 20.79 21.03 20.78 20.95 41,919,707 -0.08(-0.38%)
Jan 16, 2013 20.91 21.18 20.88 21.03 39,670,956 +0.05(+0.24%)
Jan 15, 2013 20.92 20.99 20.78 20.98 29,533,508 +0.01(+0.05%)
Jan 14, 2013 20.68 20.99 20.65 20.97 55,156,869 +0.49(+2.39%)
Jan 11, 2013 20.40 20.51 20.33 20.48 23,423,728 +0.04(+0.20%)
Jan 10, 2013 20.35 20.49 20.29 20.44 31,419,019 +0.14(+0.69%)
Jan 09, 2013 20.26 20.54 20.25 20.30 30,380,091 -0.01(-0.05%)
Jan 08, 2013 20.18 20.34 20.08 20.31 33,218,019 +0.02(+0.10%)
Jan 07, 2013 20.38 20.42 20.16 20.29 30,790,631 -0.19(-0.94%)
Jan 04, 2013 20.41 20.68 20.39 20.48 36,385,108 +0.03(+0.16%)
Jan 03, 2013 20.46 20.50 20.30 20.45 50,603,211 +0.11(+0.54%)
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.