Cisco Systems (NQ: CSCO )

51.88 USD -0.95 (-1.80%)
Streaming Delayed Price Updated: 11:46 AM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 27.00 27.20 26.74 26.74 50,373,766 -0.29(-1.07%)
Apr 27, 2007 26.51 27.05 26.49 27.03 45,161,966 +0.48(+1.81%)
Apr 26, 2007 26.82 27.16 26.54 26.55 50,949,812 -0.23(-0.86%)
Apr 25, 2007 26.53 26.87 26.22 26.78 45,168,601 +0.45(+1.71%)
Apr 24, 2007 26.65 26.66 26.06 26.33 53,305,116 -0.25(-0.94%)
Apr 23, 2007 26.91 26.94 26.50 26.58 38,506,461 -0.41(-1.52%)
Apr 20, 2007 27.06 27.10 26.75 26.99 43,799,734 +0.31(+1.16%)
Apr 19, 2007 26.59 26.75 26.47 26.68 29,300,068 -0.19(-0.71%)
Apr 18, 2007 26.66 26.99 26.50 26.87 32,157,908 +0.03(+0.11%)
Apr 17, 2007 26.68 27.12 26.56 26.84 59,262,470 +0.22(+0.83%)
Apr 16, 2007 26.67 26.93 26.48 26.62 51,866,199 -0.06(-0.22%)
Apr 13, 2007 25.92 26.95 25.64 26.68 83,162,751 +0.71(+2.73%)
Apr 12, 2007 25.78 26.07 25.63 25.97 28,072,864 +0.18(+0.70%)
Apr 11, 2007 25.97 26.14 25.64 25.79 43,372,457 -0.20(-0.77%)
Apr 10, 2007 26.10 26.18 25.78 25.99 38,574,925 -0.21(-0.80%)
Apr 09, 2007 26.12 26.35 26.11 26.20 28,170,360 +0.14(+0.54%)
Apr 05, 2007 26.01 26.17 25.90 26.06 29,412,075 -0.04(-0.15%)
Apr 04, 2007 25.95 26.22 25.88 26.10 39,973,651 +0.25(+0.97%)
Apr 03, 2007 25.54 26.07 25.44 25.85 45,485,081 +0.45(+1.77%)
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.