Cisco Systems (NQ: CSCO )

55.24 USD -0.41 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 19.61 19.63 19.34 19.40 61,813,858 -0.39(-1.97%)
May 27, 2005 19.75 19.83 19.67 19.79 26,991,934 -0.11(-0.55%)
May 26, 2005 19.72 19.96 19.69 19.90 54,114,552 +0.28(+1.43%)
May 25, 2005 19.84 19.89 19.51 19.62 66,737,263 -0.38(-1.90%)
May 24, 2005 19.48 20.01 19.40 20.00 86,156,600 +0.45(+2.30%)
May 23, 2005 19.35 19.59 19.33 19.55 49,805,178 +0.08(+0.41%)
May 20, 2005 19.39 19.51 19.28 19.47 34,297,399 +0.09(+0.46%)
May 19, 2005 19.23 19.43 19.18 19.38 46,870,924 +0.14(+0.73%)
May 18, 2005 19.06 19.34 19.05 19.24 60,247,200 +0.18(+0.94%)
May 17, 2005 18.96 19.11 18.82 19.06 53,171,329 -0.03(-0.16%)
May 16, 2005 18.86 19.17 18.75 19.09 62,236,418 +0.20(+1.06%)
May 13, 2005 18.73 19.02 18.64 18.89 65,644,488 +0.19(+1.02%)
May 12, 2005 18.55 18.83 18.50 18.70 67,577,577 +0.15(+0.81%)
May 11, 2005 18.47 18.60 18.22 18.55 123,276,555 +0.34(+1.87%)
May 10, 2005 18.11 18.30 18.01 18.21 74,869,650 +0.00(+0.00%)
May 09, 2005 18.00 18.24 17.98 18.21 54,771,176 +0.19(+1.05%)
May 06, 2005 18.10 18.16 17.92 18.02 49,248,982 +0.02(+0.11%)
May 05, 2005 17.61 18.06 17.61 18.00 80,519,723 +0.35(+1.98%)
May 04, 2005 17.33 17.71 17.31 17.65 75,975,476 +0.34(+1.96%)
May 03, 2005 17.18 17.39 17.18 17.31 43,709,696 +0.05(+0.29%)
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.