Cisco Systems (NQ: CSCO )

54.77 USD -0.26 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 19.24 19.35 19.13 19.16 63,353,879 -0.28(-1.44%)
Nov 29, 2010 19.47 19.54 19.23 19.44 51,950,932 -0.05(-0.26%)
Nov 26, 2010 19.49 19.72 19.41 19.49 26,258,169 +0.03(+0.15%)
Nov 24, 2010 19.33 19.46 19.46 19.46 63,907,917 +0.26(+1.35%)
Nov 23, 2010 19.44 19.44 19.18 19.20 91,912,575 -0.36(-1.84%)
Nov 22, 2010 19.65 19.68 19.38 19.56 65,364,648 -0.05(-0.25%)
Nov 19, 2010 19.83 19.84 19.50 19.61 100,759,489 +0.00(+0.00%)
Nov 18, 2010 19.73 19.80 19.53 19.61 102,224,832 +0.21(+1.06%)
Nov 17, 2010 19.62 19.68 19.39 19.41 112,386,128 -0.03(-0.15%)
Nov 16, 2010 19.88 19.94 19.34 19.43 212,295,957 -0.52(-2.58%)
Nov 15, 2010 20.37 20.37 19.92 19.95 137,744,728 -0.20(-0.99%)
Nov 12, 2010 20.62 20.67 20.03 20.15 234,765,374 -0.37(-1.80%)
Nov 11, 2010 20.46 20.96 20.25 20.52 552,451,294 -3.97(-16.21%)
Nov 10, 2010 24.29 24.51 23.99 24.49 112,552,769 +0.14(+0.57%)
Nov 09, 2010 24.49 24.60 24.18 24.35 51,182,132 -0.04(-0.16%)
Nov 08, 2010 24.35 24.58 24.28 24.39 40,353,739 +0.13(+0.54%)
Nov 05, 2010 24.26 24.34 23.88 24.26 41,012,289 +0.05(+0.21%)
Nov 04, 2010 23.92 24.34 23.89 24.21 55,884,290 +0.50(+2.11%)
Nov 03, 2010 23.29 23.74 23.18 23.71 53,843,026 +0.54(+2.33%)
Nov 02, 2010 23.17 23.30 23.06 23.17 37,364,747 +0.25(+1.09%)
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.