Cisco Systems (NQ: CSCO )

55.97 USD +0.28 (+0.49%)
Streaming Delayed Price Updated: 2:03 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 16.19 16.55 16.16 16.54 22,481,674 +0.15(+0.92%)
Nov 26, 2008 15.20 16.49 15.17 16.39 54,906,107 +0.97(+6.29%)
Nov 25, 2008 16.49 16.49 15.28 15.42 82,904,416 -0.98(-5.98%)
Nov 24, 2008 15.44 16.46 15.28 16.40 79,846,341 +1.23(+8.11%)
Nov 21, 2008 14.81 15.30 14.20 15.17 104,238,437 +0.70(+4.84%)
Nov 20, 2008 15.00 16.23 14.43 14.47 119,455,329 -0.61(-4.05%)
Nov 19, 2008 16.18 16.23 15.00 15.08 72,602,251 -1.37(-8.33%)
Nov 18, 2008 16.35 16.46 15.58 16.45 69,149,860 +0.24(+1.48%)
Nov 17, 2008 16.47 16.81 16.11 16.21 47,052,173 -0.41(-2.47%)
Nov 14, 2008 16.89 17.43 16.33 16.62 68,821,506 -0.64(-3.71%)
Nov 13, 2008 16.37 17.30 15.60 17.26 90,297,715 +0.71(+4.29%)
Nov 12, 2008 16.84 17.03 16.50 16.55 52,576,514 -0.63(-3.67%)
Nov 11, 2008 17.38 17.45 16.94 17.18 49,761,930 -0.39(-2.22%)
Nov 10, 2008 17.95 17.98 17.10 17.57 47,597,027 -0.01(-0.06%)
Nov 07, 2008 17.18 17.73 17.13 17.58 64,671,668 +0.64(+3.78%)
Nov 06, 2008 16.69 17.48 16.67 16.94 122,484,446 -0.45(-2.59%)
Nov 05, 2008 18.05 18.30 17.29 17.39 91,519,463 -0.94(-5.13%)
Nov 04, 2008 17.58 18.46 17.37 18.33 79,958,995 +1.13(+6.57%)
Nov 03, 2008 17.34 17.70 17.00 17.20 56,926,905 +1.70(+10.97%)
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%)
Oct 01, 2008 22.25 22.44 21.75 21.95 52,084,919 -0.61(-2.70%)
Sep 30, 2008 22.25 22.61 21.84 22.56 60,996,857 +0.77(+3.53%)
Sep 29, 2008 23.29 23.54 21.43 21.79 86,471,750 -2.03(-8.52%)
Sep 26, 2008 22.92 24.00 22.87 23.82 59,240,173 +0.34(+1.45%)
Sep 25, 2008 23.06 23.90 22.95 23.48 57,630,690 +0.68(+2.98%)
Sep 24, 2008 22.82 23.21 22.58 22.80 43,060,436 +0.07(+0.31%)
Sep 23, 2008 23.31 23.50 22.66 22.73 46,359,187 -0.38(-1.64%)
Sep 22, 2008 23.89 24.20 23.04 23.11 52,677,154 -1.18(-4.86%)
Sep 19, 2008 23.78 24.30 11.78 24.29 92,319,121 +1.49(+6.54%)
Sep 18, 2008 22.24 23.25 21.85 22.80 83,331,521 +1.00(+4.59%)
Sep 17, 2008 22.49 23.04 21.77 21.80 69,469,927 -1.00(-4.39%)
Sep 16, 2008 21.80 23.14 21.74 22.80 81,038,686 +0.42(+1.88%)
Sep 15, 2008 22.61 23.33 22.36 22.38 55,855,851 -1.08(-4.60%)
Sep 12, 2008 22.87 23.59 22.61 23.46 50,770,694 +0.41(+1.78%)
Sep 11, 2008 22.68 23.06 22.39 23.05 46,188,323 +0.06(+0.26%)
Sep 10, 2008 23.23 23.32 22.97 22.99 38,934,716 +0.02(+0.09%)
Sep 09, 2008 23.42 23.58 22.91 22.97 71,084,073 -0.40(-1.71%)
Sep 08, 2008 22.78 23.44 22.43 23.37 66,139,758 +1.11(+4.99%)
Sep 05, 2008 22.09 22.67 22.07 22.26 46,163,090 -0.02(-0.09%)
Sep 04, 2008 22.79 22.80 22.16 22.28 64,082,967 -1.03(-4.42%)
Sep 03, 2008 23.74 23.74 23.15 23.31 44,587,982 -0.44(-1.85%)
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.