Cisco Systems (NQ: CSCO )

54.67 USD -0.87 (-1.57%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 20.01 20.03 19.52 19.53 52,881,185 -0.38(-1.91%)
Jun 29, 2006 19.43 20.00 19.31 19.91 43,747,900 +0.53(+2.73%)
Jun 28, 2006 19.31 19.44 19.08 19.38 35,238,816 +0.08(+0.41%)
Jun 27, 2006 19.63 19.78 19.27 19.30 36,298,214 -0.30(-1.53%)
Jun 26, 2006 19.56 19.70 19.49 19.60 21,107,100 -0.01(-0.05%)
Jun 23, 2006 19.61 19.91 19.55 19.61 27,524,329 -0.08(-0.41%)
Jun 22, 2006 20.13 20.23 19.54 19.69 41,660,125 -0.38(-1.89%)
Jun 21, 2006 19.76 20.42 19.76 20.07 48,814,808 +0.34(+1.72%)
Jun 20, 2006 19.75 20.05 19.64 19.73 28,933,309 -0.09(-0.45%)
Jun 19, 2006 20.01 20.15 19.71 19.82 32,753,127 -0.16(-0.80%)
Jun 16, 2006 20.12 20.22 19.90 19.98 41,165,367 -0.24(-1.19%)
Jun 15, 2006 19.67 20.23 19.66 20.22 44,788,165 +0.61(+3.11%)
Jun 14, 2006 19.40 19.76 19.36 19.61 40,553,137 +0.25(+1.29%)
Jun 13, 2006 19.39 19.62 19.31 19.36 47,361,911 -0.12(-0.62%)
Jun 12, 2006 19.95 20.00 19.48 19.48 30,468,970 -0.49(-2.45%)
Jun 09, 2006 19.90 20.24 19.83 19.97 39,833,928 +0.08(+0.40%)
Jun 08, 2006 19.76 20.08 19.41 19.89 71,683,814 -0.02(-0.10%)
Jun 07, 2006 20.26 20.27 19.90 19.91 40,723,732 -0.26(-1.29%)
Jun 06, 2006 19.92 20.36 19.89 20.17 53,469,313 +0.29(+1.46%)
Jun 05, 2006 20.35 20.37 19.88 19.88 36,223,935 -0.56(-2.74%)
Jun 02, 2006 20.50 20.80 20.35 20.44 43,053,307 -0.06(-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.