Cisco Systems (NQ: CSCO )

55.61 USD -0.08 (-0.14%)
Streaming Delayed Price Updated: 9:53 AM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 19.44 19.49 19.06 19.08 46,543,209 -0.28(-1.45%)
Jun 29, 2005 19.29 19.58 19.26 19.36 50,374,681 +0.20(+1.04%)
Jun 28, 2005 19.16 19.34 19.15 19.16 41,008,549 +0.13(+0.68%)
Jun 27, 2005 19.30 19.31 19.01 19.03 49,109,762 -0.27(-1.40%)
Jun 24, 2005 19.66 19.77 19.29 19.30 75,907,887 -0.48(-2.43%)
Jun 23, 2005 19.94 20.25 19.78 19.78 94,671,643 -0.02(-0.10%)
Jun 22, 2005 19.81 19.90 19.71 19.80 40,478,607 +0.03(+0.15%)
Jun 21, 2005 19.63 19.89 19.46 19.77 48,672,045 +0.17(+0.87%)
Jun 20, 2005 19.43 19.72 19.36 19.60 33,281,180 +0.07(+0.36%)
Jun 17, 2005 19.76 19.97 19.51 19.53 65,262,858 +0.00(+0.00%)
Jun 16, 2005 19.32 19.56 19.24 19.53 40,765,948 +0.21(+1.09%)
Jun 15, 2005 19.35 19.37 18.98 19.32 37,097,067 +0.14(+0.73%)
Jun 14, 2005 19.31 19.44 19.13 19.18 32,669,709 -0.12(-0.62%)
Jun 13, 2005 19.19 19.38 19.15 19.30 38,217,218 +0.06(+0.31%)
Jun 10, 2005 19.46 19.48 19.10 19.24 34,095,015 -0.23(-1.18%)
Jun 09, 2005 19.24 19.61 19.22 19.47 51,767,846 +0.06(+0.31%)
Jun 08, 2005 19.52 19.74 19.31 19.41 48,677,275 +0.00(+0.00%)
Jun 07, 2005 19.39 19.81 19.37 19.41 61,782,050 +0.03(+0.15%)
Jun 06, 2005 19.37 19.43 19.12 19.38 41,352,404 -0.02(-0.10%)
Jun 03, 2005 19.72 19.83 19.29 19.40 58,829,081 -0.48(-2.41%)
Jun 02, 2005 19.57 19.92 19.55 19.88 36,822,099 +0.24(+1.22%)
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.