Cisco Systems (NQ: CSCO )

56.68 USD -1.40 (-2.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 24.67 24.90 24.62 24.85 23,945,024 +0.15(+0.61%)
Jun 27, 2014 24.60 24.77 24.48 24.70 35,000,284 +0.05(+0.20%)
Jun 26, 2014 24.66 24.80 24.48 24.65 19,133,358 -0.07(-0.28%)
Jun 25, 2014 24.55 24.78 24.41 24.72 22,408,846 +0.19(+0.77%)
Jun 24, 2014 24.62 24.74 24.52 24.53 24,256,009 -0.17(-0.69%)
Jun 23, 2014 24.81 24.90 24.65 24.70 18,742,669 -0.13(-0.52%)
Jun 20, 2014 24.63 24.90 24.61 24.83 39,707,996 +0.12(+0.49%)
Jun 19, 2014 24.62 24.71 24.45 24.71 20,623,603 +0.08(+0.32%)
Jun 18, 2014 24.70 24.75 24.46 24.63 24,705,941 +0.13(+0.53%)
Jun 17, 2014 24.49 24.62 24.41 24.50 17,827,674 -0.03(-0.12%)
Jun 16, 2014 24.52 24.73 24.45 24.53 19,003,097 -0.17(-0.69%)
Jun 13, 2014 24.67 24.78 24.60 24.70 20,947,626 +0.04(+0.16%)
Jun 12, 2014 24.95 25.01 24.62 24.66 26,866,674 -0.38(-1.52%)
Jun 11, 2014 24.85 25.17 24.79 25.04 36,154,392 +0.04(+0.16%)
Jun 10, 2014 24.73 25.10 24.60 25.00 35,979,638 +0.17(+0.68%)
Jun 06, 2014 24.73 24.95 24.71 24.83 22,485,479 +0.13(+0.53%)
Jun 05, 2014 24.62 24.74 24.41 24.70 23,298,486 +0.20(+0.82%)
Jun 04, 2014 24.61 24.65 24.40 24.50 20,609,272 -0.17(-0.71%)
Jun 03, 2014 24.75 24.82 24.45 24.67 23,318,837 -0.11(-0.42%)
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.