Cisco Systems (NQ: CSCO )

55.81 USD +0.67 (+1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 19.32 19.40 19.11 19.15 39,591,333 -0.15(-0.78%)
Jul 28, 2005 19.25 19.31 19.06 19.30 40,311,163 +0.12(+0.63%)
Jul 27, 2005 19.07 19.25 18.89 19.18 33,407,286 +0.12(+0.63%)
Jul 26, 2005 19.00 19.13 18.91 19.06 51,630,818 +0.21(+1.11%)
Jul 25, 2005 19.39 19.41 18.82 18.85 58,306,837 -0.47(-2.43%)
Jul 22, 2005 19.55 19.58 19.25 19.32 44,927,141 -0.24(-1.23%)
Jul 21, 2005 20.08 20.10 19.51 19.56 58,966,071 -0.56(-2.78%)
Jul 20, 2005 19.99 20.23 19.73 20.12 54,272,127 -0.05(-0.25%)
Jul 19, 2005 19.79 20.20 19.70 20.17 57,868,930 +0.52(+2.65%)
Jul 18, 2005 19.82 19.85 19.64 19.65 28,402,688 -0.24(-1.21%)
Jul 15, 2005 19.93 20.02 19.78 19.89 37,684,850 -0.05(-0.25%)
Jul 14, 2005 19.98 20.06 19.73 19.94 61,632,526 -0.03(-0.15%)
Jul 13, 2005 19.73 19.99 19.70 19.97 37,388,583 +0.19(+0.96%)
Jul 12, 2005 19.47 19.87 19.46 19.78 46,966,786 +0.24(+1.23%)
Jul 11, 2005 19.29 19.56 19.22 19.54 47,011,583 +0.23(+1.19%)
Jul 08, 2005 18.90 19.33 18.83 19.31 41,874,436 +0.47(+2.49%)
Jul 07, 2005 18.58 18.95 18.51 18.84 47,017,451 +0.02(+0.11%)
Jul 06, 2005 18.84 19.09 18.82 18.82 42,346,957 +0.00(+0.00%)
Jul 05, 2005 18.77 19.18 18.72 18.82 48,614,800 -0.17(-0.90%)
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.