Cisco Systems (NQ: CSCO )

51.13 USD +0.42 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 29.00 29.25 28.86 28.85 22,334,055 -0.29(-1.00%)
Oct 29, 2015 29.15 29.21 28.93 29.14 16,717,419 -0.22(-0.75%)
Oct 28, 2015 29.29 29.45 29.04 29.36 23,741,378 +0.31(+1.07%)
Oct 27, 2015 28.72 29.06 28.58 29.05 19,479,858 +0.10(+0.35%)
Oct 26, 2015 29.32 29.49 28.88 28.95 20,354,775 -0.40(-1.36%)
Oct 23, 2015 29.02 29.38 28.93 29.35 26,076,929 +0.34(+1.17%)
Oct 22, 2015 28.56 29.21 28.50 29.01 32,161,145 +0.73(+2.58%)
Oct 21, 2015 28.60 28.82 28.22 28.28 19,174,380 -0.22(-0.77%)
Oct 20, 2015 28.20 28.52 28.15 28.50 20,335,775 +0.25(+0.88%)
Oct 19, 2015 28.12 28.29 27.94 28.25 20,778,054 +0.00(+0.00%)
Oct 16, 2015 28.34 28.35 28.00 28.25 19,948,295 +0.10(+0.36%)
Oct 15, 2015 28.10 28.19 27.87 28.15 18,996,847 +0.33(+1.19%)
Oct 14, 2015 27.75 27.90 27.59 27.82 20,144,012 -0.03(-0.11%)
Oct 13, 2015 27.75 27.95 27.74 27.85 15,106,989 -0.11(-0.39%)
Oct 12, 2015 27.93 28.10 27.76 27.96 14,486,035 +0.05(+0.18%)
Oct 09, 2015 28.01 28.15 27.82 27.91 22,125,821 +0.00(+0.00%)
Oct 08, 2015 27.51 28.02 27.43 27.91 22,494,798 +0.37(+1.34%)
Oct 07, 2015 27.52 27.95 27.00 27.54 29,749,625 +0.31(+1.14%)
Oct 06, 2015 27.03 27.47 26.98 27.23 34,606,139 +0.38(+1.42%)
Oct 05, 2015 26.04 26.98 25.97 26.85 30,217,696 +1.09(+4.23%)
Oct 02, 2015 25.40 25.79 25.34 25.76 34,910,695 +0.03(+0.12%)
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.