Cisco Systems (NQ: CSCO )

61.36 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 15.36 15.66 15.34 15.61 52,609,664 +0.27(+1.79%)
Jun 29, 2011 15.18 15.40 15.12 15.34 47,452,638 +0.21(+1.35%)
Jun 28, 2011 15.08 15.14 14.96 15.13 52,415,318 +0.08(+0.53%)
Jun 27, 2011 15.01 15.15 14.94 15.05 76,904,355 +0.12(+0.80%)
Jun 24, 2011 15.44 15.44 14.92 14.93 177,861,556 -0.54(-3.49%)
Jun 23, 2011 15.18 15.49 15.08 15.47 63,959,840 +0.11(+0.72%)
Jun 22, 2011 15.48 15.64 15.33 15.36 48,385,205 -0.15(-0.97%)
Jun 21, 2011 15.20 15.57 15.15 15.51 85,412,753 +0.37(+2.44%)
Jun 20, 2011 15.13 15.17 14.93 15.14 53,997,289 +0.17(+1.14%)
Jun 17, 2011 15.18 15.20 14.89 14.97 80,912,885 -0.08(-0.53%)
Jun 16, 2011 14.84 15.10 14.80 15.05 72,998,850 +0.21(+1.42%)
Jun 15, 2011 14.96 14.99 14.78 14.84 92,308,382 -0.24(-1.59%)
Jun 14, 2011 15.11 15.22 14.92 15.08 91,526,238 +0.02(+0.13%)
Jun 13, 2011 15.14 15.28 15.04 15.06 63,554,913 -0.06(-0.40%)
Jun 10, 2011 15.31 15.36 15.01 15.12 78,257,754 -0.19(-1.24%)
Jun 09, 2011 15.32 15.47 15.25 15.31 67,576,412 +0.01(+0.07%)
Jun 08, 2011 15.41 15.58 15.21 15.30 100,200,534 -0.21(-1.35%)
Jun 07, 2011 16.04 16.04 15.49 15.51 107,781,729 -0.48(-3.00%)
Jun 06, 2011 16.07 16.17 15.88 15.99 58,167,508 -0.02(-0.12%)
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.