Cisco Systems (NQ: CSCO )

55.90 USD +1.06 (+1.93%)
Streaming Delayed Price Updated: 2:43 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 46.15 47.01 46.10 46.64 21,886,620 +0.49(+1.06%)
Jun 29, 2020 46.34 46.45 45.67 46.15 23,874,265 -0.16(-0.35%)
Jun 26, 2020 45.12 46.51 44.63 46.31 106,928,200 +1.09(+2.41%)
Jun 25, 2020 44.77 45.32 44.20 45.22 19,106,498 +0.47(+1.05%)
Jun 24, 2020 45.29 45.47 44.39 44.75 22,839,297 -0.72(-1.58%)
Jun 23, 2020 45.92 46.15 45.32 45.47 23,215,332 +0.31(+0.69%)
Jun 22, 2020 45.11 45.46 44.81 45.16 18,394,750 -0.16(-0.35%)
Jun 19, 2020 46.26 46.51 45.05 45.32 36,103,200 -0.51(-1.11%)
Jun 18, 2020 45.79 46.05 45.35 45.83 22,422,333 -0.34(-0.74%)
Jun 17, 2020 46.75 46.82 45.90 46.17 20,395,660 -0.31(-0.67%)
Jun 16, 2020 47.41 47.49 45.91 46.48 28,061,345 +1.13(+2.49%)
Jun 15, 2020 44.12 45.76 43.93 45.35 21,284,035 +0.28(+0.62%)
Jun 12, 2020 44.96 45.86 44.11 45.07 26,125,500 +1.40(+3.21%)
Jun 11, 2020 46.99 47.00 43.64 43.67 35,572,310 -3.75(-7.91%)
Jun 10, 2020 47.66 47.83 47.12 47.42 18,446,219 -0.63(-1.31%)
Jun 09, 2020 48.02 48.24 47.49 48.05 18,592,297 -0.08(-0.17%)
Jun 08, 2020 47.46 48.16 47.12 48.13 17,817,441 +0.30(+0.63%)
Jun 05, 2020 47.27 48.29 47.20 47.83 22,591,000 +0.97(+2.07%)
Jun 04, 2020 46.77 47.25 46.53 46.86 14,097,091 -0.08(-0.17%)
Jun 03, 2020 46.98 47.20 46.54 46.94 17,486,137 +0.05(+0.11%)
Jun 02, 2020 46.40 46.90 45.88 46.89 17,276,028 +0.59(+1.27%)
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.