Cisco Systems (NQ: CSCO )

52.52 USD -0.62 (-1.16%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 49.16 49.66 48.95 49.41 15,107,112 +0.57(+1.17%)
Sep 27, 2019 49.00 49.47 48.60 48.84 16,065,600 +0.01(+0.02%)
Sep 26, 2019 49.43 49.49 48.26 48.83 20,261,103 -0.79(-1.59%)
Sep 25, 2019 49.05 49.77 48.58 49.62 15,684,744 +0.50(+1.02%)
Sep 24, 2019 49.75 50.20 48.93 49.12 27,128,641 -0.30(-0.61%)
Sep 23, 2019 49.66 49.75 49.28 49.42 19,669,272 -0.18(-0.36%)
Sep 20, 2019 49.29 49.87 48.87 49.60 49,139,600 +0.41(+0.83%)
Sep 19, 2019 49.35 49.92 49.04 49.19 15,433,311 -0.15(-0.30%)
Sep 18, 2019 49.47 49.74 48.78 49.34 12,664,377 -0.07(-0.14%)
Sep 17, 2019 49.98 50.02 49.18 49.41 16,129,128 -0.57(-1.14%)
Sep 16, 2019 49.80 50.18 49.79 49.98 13,022,785 -0.05(-0.10%)
Sep 13, 2019 50.01 50.22 49.76 50.03 15,867,700 +0.10(+0.20%)
Sep 12, 2019 50.28 50.30 49.40 49.93 16,546,595 -0.07(-0.14%)
Sep 11, 2019 49.95 50.07 49.33 50.00 18,643,564 +0.79(+1.61%)
Sep 10, 2019 48.57 49.35 47.94 49.21 16,117,856 +0.63(+1.30%)
Sep 09, 2019 48.97 49.01 48.46 48.58 21,174,720 -0.26(-0.53%)
Sep 06, 2019 48.65 48.99 48.27 48.84 17,939,000 +0.42(+0.87%)
Sep 05, 2019 48.02 48.71 47.78 48.42 18,435,550 +1.19(+2.52%)
Sep 04, 2019 47.02 47.41 46.89 47.23 13,707,393 +0.73(+1.57%)
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.