Cisco Systems (NQ: CSCO )

59.67 USD -1.69 (-2.75%)
Streaming Delayed Price Updated: 9:34 AM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 19.10 19.25 18.92 19.08 38,503,380 +0.18(+0.95%)
Aug 30, 2012 19.08 19.08 18.83 18.90 24,683,296 -0.30(-1.56%)
Aug 29, 2012 19.22 19.26 19.00 19.20 29,744,923 -0.16(-0.83%)
Aug 27, 2012 19.24 19.37 19.14 19.36 32,091,849 +0.16(+0.83%)
Aug 24, 2012 19.04 19.24 18.93 19.20 32,440,259 +0.08(+0.39%)
Aug 23, 2012 19.15 19.39 19.04 19.12 37,600,388 -0.09(-0.49%)
Aug 22, 2012 19.07 19.22 18.96 19.22 47,545,507 +0.06(+0.31%)
Aug 21, 2012 19.00 19.27 18.98 19.16 45,491,166 +0.22(+1.16%)
Aug 20, 2012 19.00 19.15 18.80 18.94 39,384,527 -0.12(-0.63%)
Aug 17, 2012 19.03 19.23 18.96 19.06 55,706,695 +0.04(+0.21%)
Aug 16, 2012 18.63 19.14 18.57 19.02 152,139,751 +1.67(+9.63%)
Aug 15, 2012 17.15 17.53 17.12 17.35 62,873,862 +0.18(+1.05%)
Aug 14, 2012 17.40 17.40 17.11 17.17 40,239,689 -0.17(-0.98%)
Aug 13, 2012 17.54 17.59 17.23 17.34 33,822,692 -0.20(-1.14%)
Aug 10, 2012 17.49 17.56 17.30 17.54 38,278,462 -0.16(-0.90%)
Aug 09, 2012 17.61 17.79 17.48 17.70 61,054,685 +0.54(+3.15%)
Aug 08, 2012 17.04 17.16 16.86 17.16 24,821,793 +0.02(+0.12%)
Aug 07, 2012 16.84 17.21 16.81 17.14 41,683,638 +0.45(+2.70%)
Aug 06, 2012 16.49 16.83 16.46 16.69 32,128,993 +0.34(+2.08%)
Aug 03, 2012 16.08 16.44 15.97 16.35 40,928,221 +0.61(+3.88%)
Aug 02, 2012 15.80 16.11 15.65 15.74 47,426,662 -0.24(-1.50%)
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.