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, 2005 18.02 18.14 17.86 17.89 46,422,778 -0.14(-0.78%)
Mar 30, 2005 17.81 18.10 17.80 18.03 53,183,430 +0.28(+1.58%)
Mar 29, 2005 17.85 17.98 17.66 17.75 49,950,756 -0.14(-0.78%)
Mar 28, 2005 18.02 18.14 17.89 17.89 40,781,095 +0.01(+0.06%)
Mar 24, 2005 17.81 18.15 17.70 17.88 51,523,064 +0.13(+0.73%)
Mar 23, 2005 17.80 18.02 17.73 17.75 42,965,905 -0.17(-0.95%)
Mar 22, 2005 17.96 18.16 17.82 17.92 55,852,960 -0.02(-0.11%)
Mar 21, 2005 17.77 18.03 17.75 17.94 38,510,015 +0.14(+0.79%)
Mar 18, 2005 18.07 18.15 17.80 17.80 53,204,859 -0.23(-1.28%)
Mar 17, 2005 18.02 18.30 18.01 18.03 49,007,210 -0.04(-0.22%)
Mar 16, 2005 18.15 18.26 18.00 18.07 47,966,806 -0.18(-0.99%)
Mar 15, 2005 18.58 18.65 18.20 18.25 43,315,371 -0.29(-1.56%)
Mar 14, 2005 18.48 18.63 18.45 18.54 41,077,256 +0.09(+0.49%)
Mar 11, 2005 18.67 18.80 18.21 18.45 55,864,898 -0.26(-1.39%)
Mar 10, 2005 18.64 18.79 18.46 18.71 81,522,133 +0.18(+0.97%)
Mar 09, 2005 18.27 18.74 18.26 18.53 80,754,071 +0.41(+2.26%)
Mar 08, 2005 18.24 18.49 18.11 18.12 54,092,967 -0.12(-0.66%)
Mar 07, 2005 18.28 18.52 18.15 18.24 97,638,016 +0.20(+1.11%)
Mar 04, 2005 17.90 18.08 17.76 18.04 55,641,289 +0.24(+1.35%)
Mar 03, 2005 17.72 17.90 17.71 17.80 48,784,739 +0.06(+0.34%)
Mar 02, 2005 17.49 17.84 17.46 17.74 57,782,475 +0.24(+1.37%)
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.