Cisco Systems (NQ: CSCO )

55.73 USD +0.54 (+0.97%)
Streaming Delayed Price Updated: 12:02 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 46.99 47.00 45.84 45.97 20,069,900 -1.27(-2.69%)
Jan 30, 2020 46.54 47.27 46.26 47.24 14,814,745 +0.19(+0.40%)
Jan 29, 2020 47.97 47.98 46.93 47.05 14,273,269 -0.72(-1.51%)
Jan 28, 2020 47.52 47.97 47.50 47.77 14,029,211 +0.30(+0.63%)
Jan 27, 2020 47.89 48.07 47.27 47.47 20,663,926 -1.38(-2.82%)
Jan 24, 2020 49.22 49.48 48.54 48.85 14,066,900 -0.15(-0.31%)
Jan 23, 2020 49.00 49.17 48.41 49.00 16,764,406 -0.06(-0.12%)
Jan 22, 2020 49.28 49.53 49.04 49.06 15,183,181 +0.26(+0.53%)
Jan 21, 2020 48.96 49.20 48.67 48.80 21,771,236 -0.22(-0.45%)
Jan 17, 2020 49.31 49.54 48.87 49.02 27,176,100 -0.03(-0.06%)
Jan 16, 2020 48.38 49.08 48.23 49.05 20,091,680 +1.04(+2.17%)
Jan 15, 2020 47.92 48.40 47.76 48.01 16,284,362 +0.22(+0.46%)
Jan 14, 2020 47.96 47.99 47.62 47.79 17,948,671 -0.18(-0.38%)
Jan 13, 2020 47.31 47.98 47.30 47.97 18,237,359 +0.84(+1.78%)
Jan 10, 2020 47.48 47.56 47.06 47.13 13,504,600 -0.19(-0.40%)
Jan 09, 2020 47.79 47.88 47.07 47.32 18,204,795 -0.20(-0.42%)
Jan 08, 2020 46.97 47.78 46.81 47.52 25,175,973 +0.03(+0.06%)
Jan 07, 2020 47.72 47.72 47.10 47.49 16,503,675 -0.31(-0.65%)
Jan 06, 2020 47.14 47.82 47.01 47.80 22,183,518 +0.17(+0.36%)
Jan 03, 2020 47.91 48.13 47.48 47.63 15,587,700 -0.79(-1.63%)
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.