Cisco Systems (NQ: CSCO )

53.42 USD -0.37 (-0.69%)
Streaming Delayed Price Updated: 2:11 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 20.99 21.25 20.80 20.92 37,777,265 -0.06(-0.29%)
Apr 29, 2013 20.65 21.07 20.47 20.98 29,476,183 +0.31(+1.50%)
Apr 26, 2013 20.61 20.71 20.63 20.67 33,713,939 +0.03(+0.15%)
Apr 25, 2013 20.50 20.77 20.39 20.64 40,488,478 +0.25(+1.23%)
Apr 24, 2013 20.47 20.53 20.26 20.39 55,736,946 -0.52(-2.49%)
Apr 23, 2013 20.75 21.09 20.73 20.91 34,844,744 +0.32(+1.55%)
Apr 22, 2013 20.53 20.65 20.27 20.59 31,452,713 +0.13(+0.64%)
Apr 19, 2013 20.20 20.55 19.98 20.46 51,141,907 -0.12(-0.58%)
Apr 18, 2013 20.74 20.85 20.45 20.58 35,399,771 -0.05(-0.24%)
Apr 17, 2013 20.95 21.02 20.59 20.63 30,871,907 -0.53(-2.50%)
Apr 16, 2013 21.14 21.17 20.95 21.16 32,745,039 +0.11(+0.52%)
Apr 15, 2013 21.45 21.64 21.05 21.05 27,959,870 -0.49(-2.27%)
Apr 12, 2013 21.67 21.70 21.12 21.54 31,588,300 -0.14(-0.67%)
Apr 11, 2013 21.33 21.70 21.27 21.68 35,992,114 +0.21(+1.00%)
Apr 10, 2013 21.07 21.60 21.02 21.47 39,308,049 +0.50(+2.38%)
Apr 09, 2013 20.64 21.05 20.58 20.97 27,529,434 +0.40(+1.94%)
Apr 08, 2013 20.69 20.73 20.47 20.57 22,968,094 -0.04(-0.19%)
Apr 05, 2013 20.25 20.70 20.00 20.61 54,769,174 -0.43(-2.04%)
Apr 04, 2013 21.01 21.09 20.96 21.04 25,053,220 -0.16(-0.74%)
Apr 03, 2013 21.28 21.37 21.11 21.20 30,101,359 -0.02(-0.11%)
Apr 02, 2013 20.96 21.29 20.90 21.22 34,093,095 +0.39(+1.87%)
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.