Cisco Systems (NQ: CSCO )

52.90 USD +0.41 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 21.96 22.00 21.67 21.67 54,840,311 -0.30(-1.37%)
Mar 30, 2006 21.60 22.00 21.55 21.97 54,948,762 +0.40(+1.85%)
Mar 29, 2006 21.40 21.88 21.28 21.57 58,304,638 +0.24(+1.13%)
Mar 28, 2006 21.61 21.90 21.31 21.33 54,353,634 -0.36(-1.66%)
Mar 27, 2006 21.29 21.85 21.25 21.69 53,091,937 +0.33(+1.54%)
Mar 24, 2006 21.34 21.50 21.24 21.36 34,050,436 -0.05(-0.23%)
Mar 23, 2006 21.29 21.49 21.21 21.41 37,039,200 -0.01(-0.05%)
Mar 22, 2006 21.24 21.50 21.23 21.42 35,799,600 +0.01(+0.05%)
Mar 21, 2006 21.55 21.85 21.28 21.41 49,443,318 -0.27(-1.25%)
Mar 20, 2006 21.62 21.74 21.43 21.68 34,525,799 +0.06(+0.28%)
Mar 17, 2006 21.46 21.68 21.15 21.62 62,109,155 +0.37(+1.74%)
Mar 16, 2006 21.49 21.69 21.24 21.25 55,426,541 -0.19(-0.89%)
Mar 15, 2006 21.19 21.50 21.16 21.44 48,519,286 +0.19(+0.89%)
Mar 14, 2006 20.82 21.25 20.77 21.25 55,410,837 +0.39(+1.87%)
Mar 13, 2006 20.87 21.15 20.81 20.86 46,526,516 +0.04(+0.19%)
Mar 10, 2006 20.60 20.88 20.32 20.82 48,466,983 +0.38(+1.86%)
Mar 09, 2006 20.90 20.91 20.44 20.44 45,641,900 -0.42(-2.01%)
Mar 08, 2006 20.71 20.99 20.68 20.86 54,435,246 -0.01(-0.05%)
Mar 07, 2006 20.93 20.98 20.68 20.87 47,523,172 -0.11(-0.52%)
Mar 06, 2006 20.97 21.48 20.88 20.98 78,060,373 -0.06(-0.29%)
Mar 03, 2006 20.70 21.33 20.66 21.04 76,428,999 +0.16(+0.77%)
Mar 02, 2006 20.93 21.06 20.70 20.88 69,236,401 -0.18(-0.85%)
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.