Cisco Systems (NQ: CSCO )

55.24 USD -0.41 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 10.99 11.08 10.39 10.48 103,352,600 -0.75(-6.69%)
Sep 27, 2002 11.19 11.65 11.13 11.23 87,709,904 -0.13(-1.14%)
Sep 26, 2002 11.97 11.97 11.32 11.36 105,489,400 -0.60(-5.02%)
Sep 25, 2002 11.56 12.23 11.51 11.96 90,590,000 +0.53(+4.64%)
Sep 24, 2002 11.63 11.97 11.42 11.43 90,736,496 -0.53(-4.43%)
Sep 23, 2002 11.94 12.14 11.70 11.96 74,996,000 -0.12(-0.99%)
Sep 20, 2002 12.10 12.25 12.02 12.08 93,369,640 +0.08(+0.67%)
Sep 19, 2002 11.96 12.15 11.87 12.00 79,944,800 -0.29(-2.36%)
Sep 18, 2002 12.14 12.52 12.04 12.29 114,848,304 -0.25(-1.99%)
Sep 17, 2002 13.11 13.20 12.51 12.54 77,066,800 -0.39(-3.02%)
Sep 16, 2002 12.99 13.16 12.75 12.93 44,401,200 -0.12(-0.92%)
Sep 13, 2002 12.82 13.12 12.77 13.05 55,196,100 +0.01(+0.08%)
Sep 12, 2002 13.37 13.45 12.99 13.04 50,421,072 -0.53(-3.91%)
Sep 11, 2002 13.53 13.97 13.50 13.57 48,514,600 +0.14(+1.04%)
Sep 10, 2002 13.09 13.45 12.99 13.43 65,015,076 +0.47(+3.63%)
Sep 09, 2002 12.91 13.21 12.21 12.96 53,085,200 -0.07(-0.54%)
Sep 06, 2002 13.14 13.25 12.91 13.03 59,066,100 +0.26(+2.04%)
Sep 05, 2002 13.08 13.08 12.67 12.77 63,711,400 -0.50(-3.77%)
Sep 04, 2002 13.16 13.41 12.99 13.27 65,976,300 +0.20(+1.53%)
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.