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 (%)
Jul 31, 2009 21.94 22.18 21.85 22.01 41,668,779 +0.03(+0.14%)
Jul 30, 2009 21.98 22.40 21.84 21.98 52,879,965 +0.26(+1.20%)
Jul 29, 2009 21.80 21.87 21.50 21.72 33,623,443 -0.21(-0.96%)
Jul 28, 2009 21.62 21.99 21.37 21.93 40,079,891 +0.09(+0.41%)
Jul 27, 2009 21.91 21.95 21.67 21.84 31,603,709 -0.04(-0.18%)
Jul 24, 2009 21.48 21.97 21.42 21.88 40,640,018 -0.02(-0.09%)
Jul 23, 2009 21.44 22.07 21.28 21.90 62,801,949 +0.45(+2.10%)
Jul 22, 2009 21.44 21.83 21.27 21.45 52,584,162 -0.14(-0.65%)
Jul 21, 2009 21.27 21.59 20.88 21.59 72,565,603 +0.44(+2.08%)
Jul 20, 2009 20.82 21.27 20.80 21.15 78,882,146 +0.64(+3.12%)
Jul 17, 2009 20.18 20.58 19.98 20.51 69,179,972 +0.39(+1.94%)
Jul 16, 2009 19.74 20.20 19.71 20.12 57,765,958 +0.31(+1.56%)
Jul 15, 2009 19.32 19.88 19.16 19.81 87,943,158 +1.08(+5.77%)
Jul 14, 2009 18.43 18.94 18.43 18.73 46,979,728 +0.16(+0.86%)
Jul 13, 2009 18.20 18.58 17.92 18.57 62,374,663 +0.23(+1.25%)
Jul 10, 2009 18.08 18.45 18.02 18.34 46,642,839 +0.17(+0.94%)
Jul 09, 2009 18.27 18.51 18.06 18.17 52,925,743 +0.04(+0.22%)
Jul 08, 2009 18.25 18.33 17.82 18.13 53,549,933 -0.11(-0.60%)
Jul 07, 2009 18.54 18.62 18.19 18.24 41,527,957 -0.29(-1.57%)
Jul 06, 2009 18.32 18.70 18.30 18.53 35,302,300 +0.03(+0.16%)
Jul 02, 2009 18.67 18.73 18.45 18.50 41,562,541 -0.30(-1.60%)
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.