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 (%)
Jun 30, 2003 17.08 17.22 16.52 16.79 46,854,200 -0.11(-0.65%)
Jun 27, 2003 17.15 17.48 16.86 16.90 50,572,832 -0.23(-1.34%)
Jun 26, 2003 17.05 17.29 16.90 17.13 50,067,100 +0.26(+1.54%)
Jun 25, 2003 16.95 17.30 16.75 16.87 60,224,600 +0.12(+0.72%)
Jun 24, 2003 16.97 17.38 16.61 16.75 79,767,000 -0.49(-2.85%)
Jun 23, 2003 17.93 17.95 17.10 17.24 68,959,100 -0.69(-3.85%)
Jun 20, 2003 18.55 18.77 17.86 17.93 88,749,200 -0.63(-3.39%)
Jun 19, 2003 18.70 19.10 18.49 18.56 84,574,300 -0.17(-0.91%)
Jun 18, 2003 18.01 18.77 17.97 18.73 68,189,300 +0.75(+4.17%)
Jun 17, 2003 18.10 18.20 17.95 17.98 59,266,700 +0.00(+0.01%)
Jun 16, 2003 17.47 18.00 17.44 17.98 52,171,400 +0.57(+3.26%)
Jun 13, 2003 17.79 17.90 17.28 17.41 48,706,000 -0.37(-2.08%)
Jun 12, 2003 17.72 17.90 17.58 17.78 50,729,100 +0.18(+1.02%)
Jun 11, 2003 17.33 17.70 17.24 17.60 51,474,900 +0.20(+1.15%)
Jun 10, 2003 17.36 17.50 17.24 17.40 45,866,400 +0.17(+0.99%)
Jun 09, 2003 17.20 17.69 17.08 17.23 50,963,600 -0.13(-0.75%)
Jun 06, 2003 17.96 18.20 17.34 17.36 78,153,700 -0.01(-0.05%)
Jun 05, 2003 17.24 17.42 17.11 17.37 52,602,700 -0.00(-0.01%)
Jun 04, 2003 17.09 17.51 16.98 17.37 69,663,200 +0.36(+2.12%)
Jun 03, 2003 16.89 17.15 16.82 17.01 59,208,300 +0.21(+1.25%)
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.