Cisco Systems (NQ: CSCO )

55.11 USD -0.58 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 18.94 19.07 18.53 18.65 53,792,210 -0.34(-1.79%)
Jun 29, 2009 19.00 19.05 18.79 18.99 49,222,287 +0.08(+0.42%)
Jun 26, 2009 18.92 19.16 18.85 18.91 47,178,080 -0.12(-0.63%)
Jun 25, 2009 18.88 19.19 18.50 19.03 43,535,508 +0.42(+2.26%)
Jun 24, 2009 18.74 19.00 18.52 18.61 47,138,195 +0.04(+0.22%)
Jun 23, 2009 18.43 18.71 18.25 18.57 42,673,595 +0.16(+0.87%)
Jun 22, 2009 18.75 18.80 18.35 18.41 46,172,690 -0.51(-2.70%)
Jun 19, 2009 19.18 19.20 18.80 18.92 71,703,553 -0.07(-0.37%)
Jun 18, 2009 19.23 19.29 18.92 18.99 37,563,850 -0.21(-1.09%)
Jun 17, 2009 19.04 19.49 18.97 19.20 48,793,163 +0.12(+0.63%)
Jun 16, 2009 19.42 19.48 19.03 19.08 45,360,226 -0.28(-1.45%)
Jun 15, 2009 19.68 19.70 19.10 19.36 47,960,967 -0.55(-2.76%)
Jun 12, 2009 19.93 20.00 19.63 19.91 41,372,311 -0.19(-0.95%)
Jun 11, 2009 19.93 20.35 19.90 20.10 44,784,193 +0.15(+0.75%)
Jun 10, 2009 20.19 20.24 19.60 19.95 58,386,416 -0.13(-0.65%)
Jun 09, 2009 19.97 20.20 19.68 20.08 49,731,536 +0.21(+1.06%)
Jun 08, 2009 19.65 20.06 19.53 19.87 42,825,708 +0.00(+0.00%)
Jun 05, 2009 19.94 20.02 19.52 19.87 86,048,235 +0.20(+1.02%)
Jun 04, 2009 19.46 19.81 19.30 19.67 40,585,955 +0.31(+1.60%)
Jun 03, 2009 19.55 19.61 19.10 19.36 55,114,974 -0.25(-1.27%)
Jun 02, 2009 19.57 19.86 19.41 19.61 53,765,529 +0.11(+0.56%)
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.