Cisco Systems (NQ: CSCO )

56.68 USD -1.40 (-2.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 33.72 33.88 33.66 33.80 14,038,491 +0.06(+0.18%)
Mar 30, 2017 33.80 33.93 33.72 33.74 12,799,788 +0.00(+0.00%)
Mar 29, 2017 34.00 34.05 33.65 33.74 16,497,706 -0.28(-0.82%)
Mar 28, 2017 33.90 34.21 33.82 34.02 21,178,311 +0.03(+0.09%)
Mar 27, 2017 33.82 34.03 33.75 33.99 17,740,430 -0.09(-0.26%)
Mar 24, 2017 34.07 34.30 33.95 34.08 18,125,090 +0.12(+0.35%)
Mar 23, 2017 34.08 34.26 33.91 33.96 16,709,307 -0.14(-0.41%)
Mar 22, 2017 33.78 34.20 33.78 34.10 16,646,048 +0.22(+0.65%)
Mar 21, 2017 34.45 34.47 33.78 33.88 21,404,602 -0.40(-1.17%)
Mar 20, 2017 34.20 34.38 34.20 34.28 14,974,096 +0.05(+0.15%)
Mar 17, 2017 34.35 34.38 34.19 34.23 26,787,248 +0.00(+0.00%)
Mar 16, 2017 34.25 34.48 34.10 34.23 14,521,486 -0.01(-0.03%)
Mar 15, 2017 34.07 34.35 34.05 34.24 14,961,684 +0.12(+0.35%)
Mar 14, 2017 33.94 34.14 33.84 34.12 14,578,391 +0.02(+0.06%)
Mar 13, 2017 34.22 34.33 34.00 34.10 16,164,809 -0.16(-0.47%)
Mar 10, 2017 34.24 34.29 34.08 34.26 19,038,351 +0.19(+0.56%)
Mar 09, 2017 34.04 34.11 33.87 34.07 17,489,800 +0.05(+0.15%)
Mar 08, 2017 34.18 34.23 33.93 34.02 18,674,617 -0.18(-0.53%)
Mar 07, 2017 34.00 34.25 33.99 34.20 21,026,366 +0.01(+0.03%)
Mar 06, 2017 34.04 34.28 33.97 34.19 17,602,175 -0.10(-0.29%)
Mar 03, 2017 34.42 34.44 34.23 34.29 14,206,428 -0.10(-0.29%)
Mar 02, 2017 34.41 34.53 34.21 34.39 16,137,392 -0.05(-0.15%)
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.