Cisco Systems (NQ: CSCO )

57.33 USD -0.23 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 25.69 25.97 25.51 25.64 52,329,409 +0.13(+0.51%)
Apr 29, 2008 25.26 25.82 25.25 25.51 37,921,694 +0.16(+0.63%)
Apr 28, 2008 25.64 25.76 25.30 25.35 33,970,681 -0.25(-0.98%)
Apr 25, 2008 26.11 26.13 25.10 25.60 53,425,739 -0.43(-1.65%)
Apr 24, 2008 25.56 26.29 25.28 26.03 53,925,323 +0.59(+2.32%)
Apr 23, 2008 25.36 25.56 25.16 25.44 51,028,548 +0.52(+2.09%)
Apr 22, 2008 24.73 24.96 24.55 24.92 46,729,303 +0.03(+0.12%)
Apr 21, 2008 24.35 25.00 24.26 24.89 43,041,932 +0.38(+1.55%)
Apr 18, 2008 24.53 24.80 24.21 24.51 55,200,032 +0.62(+2.60%)
Apr 17, 2008 23.99 24.01 23.58 23.89 38,297,943 +0.06(+0.25%)
Apr 16, 2008 23.46 24.00 23.33 23.83 51,211,039 +0.72(+3.12%)
Apr 15, 2008 23.41 23.47 22.91 23.11 47,905,241 -0.20(-0.86%)
Apr 14, 2008 23.28 23.59 23.15 23.31 31,406,748 -0.07(-0.30%)
Apr 11, 2008 23.42 23.78 23.35 23.38 49,711,586 -0.66(-2.75%)
Apr 10, 2008 23.75 24.21 23.36 24.04 62,580,320 +0.51(+2.17%)
Apr 09, 2008 23.95 24.14 23.34 23.53 60,616,503 -0.43(-1.79%)
Apr 08, 2008 23.82 24.16 23.75 23.96 47,070,455 +0.02(+0.08%)
Apr 07, 2008 24.56 24.58 23.87 23.94 54,634,894 -0.45(-1.85%)
Apr 04, 2008 24.36 24.82 24.06 24.39 48,347,880 +0.16(+0.66%)
Apr 03, 2008 24.09 24.40 24.01 24.23 62,476,640 -0.73(-2.92%)
Apr 02, 2008 25.04 25.55 24.79 24.96 51,506,660 -0.02(-0.09%)
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.