Cisco Systems (NQ: CSCO )

57.02 USD -1.06 (-1.83%)
Official Closing Price Updated: 4:12 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 24.10 23.94 23.94 23.94 25,208,100 -0.24(-0.99%)
Dec 30, 2009 24.01 24.20 24.00 24.18 17,202,888 +0.08(+0.33%)
Dec 29, 2009 24.03 24.17 24.00 24.10 21,897,234 +0.02(+0.08%)
Dec 28, 2009 23.89 24.10 23.81 24.08 20,191,153 +0.12(+0.50%)
Dec 24, 2009 23.80 23.99 23.79 23.96 9,900,539 +0.18(+0.76%)
Dec 23, 2009 23.79 23.93 23.70 23.78 23,856,777 +0.03(+0.13%)
Dec 22, 2009 23.63 23.87 23.57 23.75 27,139,855 +0.11(+0.47%)
Dec 21, 2009 23.52 23.82 23.48 23.64 35,588,512 +0.31(+1.33%)
Dec 18, 2009 23.13 23.37 23.02 23.33 67,228,025 +0.15(+0.65%)
Dec 17, 2009 23.46 23.47 23.14 23.18 33,423,937 -0.27(-1.15%)
Dec 16, 2009 23.57 23.69 23.35 23.45 41,819,223 -0.03(-0.13%)
Dec 15, 2009 23.81 23.90 23.47 23.48 52,384,069 -0.36(-1.51%)
Dec 14, 2009 24.06 24.15 23.84 23.84 35,439,820 +0.07(+0.30%)
Dec 11, 2009 24.04 24.07 23.67 23.77 27,739,068 -0.17(-0.72%)
Dec 10, 2009 24.00 24.20 23.81 23.94 33,704,370 +0.08(+0.34%)
Dec 09, 2009 23.78 23.89 23.44 23.86 38,449,678 +0.05(+0.21%)
Dec 08, 2009 24.02 24.21 23.75 23.81 44,128,071 -0.40(-1.65%)
Dec 07, 2009 24.11 24.40 24.10 24.21 33,094,819 +0.05(+0.21%)
Dec 04, 2009 24.08 24.42 23.91 24.16 49,537,317 +0.33(+1.38%)
Dec 03, 2009 23.98 24.19 23.83 23.83 35,484,593 -0.04(-0.17%)
Dec 02, 2009 23.84 24.10 23.74 23.87 30,984,174 -0.05(-0.21%)
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.