Cisco Systems (NQ: CSCO )

56.85 USD -0.48 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 25.43 25.65 25.11 25.53 38,925,687 +0.10(+0.39%)
Mar 29, 2007 25.92 25.97 25.16 25.43 56,818,305 -0.27(-1.05%)
Mar 28, 2007 25.79 27.00 25.57 25.70 43,895,582 -0.23(-0.89%)
Mar 27, 2007 26.15 26.24 25.85 25.93 39,228,932 -0.41(-1.56%)
Mar 26, 2007 26.23 26.35 25.81 26.34 44,659,699 +0.15(+0.57%)
Mar 23, 2007 26.45 26.58 26.19 26.19 31,202,238 -0.18(-0.68%)
Mar 22, 2007 26.76 26.79 26.36 26.37 37,097,994 -0.42(-1.57%)
Mar 21, 2007 26.40 26.79 26.06 26.79 44,308,742 +0.45(+1.71%)
Mar 20, 2007 26.33 26.48 26.10 26.34 43,997,695 +0.04(+0.15%)
Mar 19, 2007 26.19 26.37 26.00 26.30 37,540,411 +0.31(+1.19%)
Mar 16, 2007 25.87 26.07 25.73 25.99 49,875,030 +0.18(+0.70%)
Mar 15, 2007 25.70 25.93 25.62 25.81 38,348,748 -0.04(-0.15%)
Mar 14, 2007 25.50 25.88 25.26 25.85 53,370,766 +0.35(+1.37%)
Mar 13, 2007 26.17 26.23 25.47 25.50 58,043,397 -0.67(-2.56%)
Mar 12, 2007 26.05 26.25 25.89 26.17 29,192,917 +0.09(+0.35%)
Mar 09, 2007 26.42 26.49 25.94 26.08 39,302,568 -0.07(-0.27%)
Mar 08, 2007 26.17 26.43 26.07 26.15 43,868,447 +0.28(+1.08%)
Mar 07, 2007 25.91 26.12 25.58 25.87 65,487,389 -0.09(-0.35%)
Mar 06, 2007 25.79 26.07 25.70 25.96 51,805,337 +0.50(+1.96%)
Mar 05, 2007 25.02 25.75 24.82 25.46 60,039,245 +0.16(+0.63%)
Mar 02, 2007 25.69 25.97 25.15 25.30 68,605,698 -0.55(-2.13%)
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.