Cisco Systems (NQ: CSCO )

51.58 USD -1.25 (-2.38%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 23.08 23.14 22.92 23.11 23,922,181 -0.05(-0.22%)
Apr 29, 2014 23.20 23.21 23.05 23.16 14,496,764 +0.14(+0.61%)
Apr 28, 2014 23.15 23.24 22.79 23.02 36,779,213 +0.02(+0.09%)
Apr 25, 2014 23.27 23.32 22.88 23.00 25,087,265 -0.33(-1.41%)
Apr 24, 2014 23.64 23.64 23.24 23.33 33,881,945 -0.17(-0.72%)
Apr 23, 2014 23.52 23.57 23.24 23.50 29,864,360 -0.02(-0.09%)
Apr 22, 2014 23.43 23.61 23.40 23.52 28,573,765 +0.12(+0.51%)
Apr 21, 2014 23.22 23.59 23.18 23.40 38,736,275 +0.19(+0.82%)
Apr 17, 2014 23.01 23.21 23.21 23.21 47,813,400 +0.18(+0.78%)
Apr 16, 2014 23.03 23.15 22.83 23.03 31,214,840 +0.14(+0.61%)
Apr 15, 2014 22.84 23.00 22.61 22.89 29,770,712 +0.04(+0.18%)
Apr 14, 2014 22.63 22.94 22.48 22.85 35,677,206 +0.39(+1.74%)
Apr 11, 2014 22.55 22.99 22.43 22.46 47,254,044 -0.19(-0.84%)
Apr 10, 2014 23.17 23.26 22.50 22.65 52,948,056 -0.47(-2.03%)
Apr 09, 2014 23.00 23.32 22.89 23.12 37,740,182 +0.18(+0.78%)
Apr 08, 2014 22.64 22.97 22.61 22.94 37,319,017 +0.09(+0.39%)
Apr 07, 2014 22.60 23.07 22.50 22.85 55,195,156 +0.14(+0.61%)
Apr 04, 2014 23.28 23.35 22.60 22.71 49,382,348 -0.38(-1.64%)
Apr 03, 2014 23.05 23.30 23.00 23.09 30,185,146 +0.10(+0.43%)
Apr 02, 2014 23.11 23.13 22.76 22.99 38,291,860 -0.11(-0.48%)
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.