Cisco Systems (NQ: CSCO )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 27.34 27.48 27.20 27.25 30,716,931 -0.07(-0.26%)
Nov 27, 2015 27.25 27.48 27.24 27.32 9,532,251 +0.08(+0.29%)
Nov 25, 2015 27.32 27.24 27.24 27.24 22,472,500 -0.03(-0.11%)
Nov 24, 2015 27.25 27.44 27.00 27.27 32,842,477 -0.16(-0.58%)
Nov 23, 2015 27.65 27.84 27.34 27.43 24,684,756 -0.14(-0.51%)
Nov 20, 2015 27.59 27.78 27.46 27.57 26,502,758 +0.20(+0.73%)
Nov 19, 2015 27.10 27.65 27.05 27.37 27,417,142 +0.25(+0.92%)
Nov 18, 2015 27.00 27.16 26.73 27.12 27,000,385 +0.31(+1.16%)
Nov 17, 2015 26.80 27.27 26.68 26.81 30,489,699 +0.02(+0.07%)
Nov 16, 2015 26.07 27.00 26.06 26.79 44,902,367 +0.58(+2.21%)
Nov 13, 2015 26.29 26.68 25.82 26.21 94,556,197 -1.62(-5.82%)
Nov 12, 2015 27.74 28.07 27.72 27.83 38,028,893 +0.01(+0.04%)
Nov 11, 2015 28.10 28.10 27.75 27.82 32,596,628 -0.16(-0.57%)
Nov 10, 2015 28.18 28.21 27.90 27.98 26,701,200 -0.20(-0.71%)
Nov 09, 2015 28.35 28.48 28.00 28.18 25,854,500 -0.27(-0.95%)
Nov 06, 2015 28.31 28.55 28.16 28.45 26,107,573 +0.02(+0.07%)
Nov 05, 2015 28.50 28.61 28.29 28.43 21,988,073 -0.04(-0.14%)
Nov 04, 2015 28.79 28.82 28.37 28.47 28,580,398 -0.14(-0.49%)
Nov 03, 2015 28.61 28.71 28.49 28.61 30,554,497 -0.16(-0.56%)
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.