Cisco Systems (NQ: CSCO )

58.08 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 29.89 29.91 29.38 29.51 29,135,504 -0.40(-1.34%)
Feb 26, 2015 29.52 29.99 29.52 29.91 28,285,442 +0.42(+1.42%)
Feb 25, 2015 29.44 29.57 29.32 29.49 17,365,407 -0.14(-0.47%)
Feb 24, 2015 29.56 29.71 29.43 29.63 18,474,346 +0.00(+0.00%)
Feb 23, 2015 29.63 29.65 29.42 29.63 24,021,027 +0.02(+0.07%)
Feb 20, 2015 29.35 29.66 29.16 29.61 25,985,581 +0.30(+1.02%)
Feb 19, 2015 29.31 29.39 29.13 29.31 21,474,463 -0.18(-0.61%)
Feb 18, 2015 29.19 29.55 29.12 29.49 24,497,422 +0.18(+0.61%)
Feb 17, 2015 29.26 29.35 29.03 29.31 34,216,050 -0.12(-0.41%)
Feb 13, 2015 29.38 29.43 29.43 29.43 50,656,700 -0.03(-0.10%)
Feb 12, 2015 28.99 29.58 28.84 29.46 117,225,546 +2.53(+9.39%)
Feb 11, 2015 27.65 27.65 26.90 26.93 45,822,686 -0.56(-2.04%)
Feb 10, 2015 27.16 27.54 27.15 27.49 22,239,487 +0.37(+1.36%)
Feb 09, 2015 27.21 27.41 27.06 27.12 23,656,598 -0.12(-0.44%)
Feb 06, 2015 27.37 27.66 27.14 27.24 25,482,376 -0.02(-0.07%)
Feb 05, 2015 26.75 27.30 26.58 27.26 20,533,310 +0.57(+2.14%)
Feb 04, 2015 27.06 27.22 26.61 26.69 27,695,070 -0.43(-1.59%)
Feb 03, 2015 26.90 27.12 26.69 27.12 28,043,013 +0.29(+1.08%)
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.