Cisco Systems (NQ: CSCO )

53.13 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 16.19 16.55 16.16 16.54 22,481,674 +0.15(+0.92%)
Nov 26, 2008 15.20 16.49 15.17 16.39 54,906,107 +0.97(+6.29%)
Nov 25, 2008 16.49 16.49 15.28 15.42 82,904,416 -0.98(-5.98%)
Nov 24, 2008 15.44 16.46 15.28 16.40 79,846,341 +1.23(+8.11%)
Nov 21, 2008 14.81 15.30 14.20 15.17 104,238,437 +0.70(+4.84%)
Nov 20, 2008 15.00 16.23 14.43 14.47 119,455,329 -0.61(-4.05%)
Nov 19, 2008 16.18 16.23 15.00 15.08 72,602,251 -1.37(-8.33%)
Nov 18, 2008 16.35 16.46 15.58 16.45 69,149,860 +0.24(+1.48%)
Nov 17, 2008 16.47 16.81 16.11 16.21 47,052,173 -0.41(-2.47%)
Nov 14, 2008 16.89 17.43 16.33 16.62 68,821,506 -0.64(-3.71%)
Nov 13, 2008 16.37 17.30 15.60 17.26 90,297,715 +0.71(+4.29%)
Nov 12, 2008 16.84 17.03 16.50 16.55 52,576,514 -0.63(-3.67%)
Nov 11, 2008 17.38 17.45 16.94 17.18 49,761,930 -0.39(-2.22%)
Nov 10, 2008 17.95 17.98 17.10 17.57 47,597,027 -0.01(-0.06%)
Nov 07, 2008 17.18 17.73 17.13 17.58 64,671,668 +0.64(+3.78%)
Nov 06, 2008 16.69 17.48 16.67 16.94 122,484,446 -0.45(-2.59%)
Nov 05, 2008 18.05 18.30 17.29 17.39 91,519,463 -0.94(-5.13%)
Nov 04, 2008 17.58 18.46 17.37 18.33 79,958,995 +1.13(+6.57%)
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.