Cisco Systems (NQ: CSCO )

57.15 USD -0.93 (-1.60%)
Streaming Delayed Price Updated: 2:24 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 15.55 15.55 13.23 15.50 1,889,400 -2.29(-12.87%)
Oct 30, 2008 18.29 18.32 17.50 17.79 67,561,502 -0.08(-0.45%)
Oct 29, 2008 17.97 18.70 17.60 17.87 72,694,149 -0.44(-2.40%)
Oct 28, 2008 16.76 18.35 16.45 18.31 88,690,260 +2.22(+13.80%)
Oct 27, 2008 16.09 17.19 16.02 16.09 65,717,734 -0.22(-1.35%)
Oct 24, 2008 16.08 16.93 15.90 16.31 88,645,920 -0.93(-5.39%)
Oct 23, 2008 17.25 17.88 16.46 17.24 85,364,232 -0.17(-0.98%)
Oct 22, 2008 17.34 17.84 16.81 17.41 75,791,319 -0.45(-2.52%)
Oct 21, 2008 18.70 18.89 17.75 17.86 74,944,387 -1.10(-5.80%)
Oct 20, 2008 18.35 19.01 17.81 18.96 66,687,946 +1.05(+5.86%)
Oct 17, 2008 17.32 19.55 16.93 17.91 83,481,275 +0.16(+0.90%)
Oct 16, 2008 16.72 17.75 16.20 17.75 104,414,959 +1.18(+7.12%)
Oct 15, 2008 18.17 18.21 16.50 16.57 94,651,760 -1.97(-10.63%)
Oct 14, 2008 19.91 20.15 18.03 18.54 86,418,301 -0.73(-3.79%)
Oct 13, 2008 18.27 19.30 17.80 19.27 72,699,810 +2.04(+11.84%)
Oct 10, 2008 16.51 18.22 16.29 17.23 137,037,366 +0.04(+0.23%)
Oct 09, 2008 18.83 18.89 16.94 17.19 99,108,620 -1.15(-6.27%)
Oct 08, 2008 18.02 19.60 17.80 18.34 130,021,751 -0.50(-2.65%)
Oct 07, 2008 20.57 20.91 18.75 18.84 104,679,866 -1.62(-7.92%)
Oct 06, 2008 20.39 20.97 19.31 20.46 105,323,881 -0.79(-3.72%)
Oct 03, 2008 21.14 22.40 21.13 21.25 73,568,242 +0.05(+0.24%)
Oct 02, 2008 21.95 21.99 21.05 21.20 61,924,336 -0.75(-3.42%)
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.