Cisco Systems (NQ: CSCO )

59.27 USD -0.46 (-0.77%)
Streaming Delayed Price Updated: 12:20 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 26.88 27.11 26.32 26.36 38,419,139 -0.85(-3.14%)
Jan 29, 2015 26.74 27.31 26.64 27.22 28,088,057 +0.41(+1.55%)
Jan 28, 2015 27.39 27.60 26.80 26.80 32,379,017 -0.09(-0.35%)
Jan 27, 2015 27.52 27.59 26.75 26.90 46,109,768 -1.07(-3.83%)
Jan 26, 2015 28.22 28.23 27.70 27.97 18,370,045 -0.24(-0.85%)
Jan 23, 2015 28.36 28.50 28.14 28.21 21,802,535 -0.29(-1.02%)
Jan 22, 2015 27.55 28.51 27.22 28.50 49,494,605 +0.66(+2.37%)
Jan 21, 2015 28.06 28.19 27.70 27.84 29,285,975 -0.23(-0.82%)
Jan 20, 2015 27.76 28.27 27.66 28.07 33,660,198 +0.39(+1.41%)
Jan 16, 2015 27.36 27.77 27.21 27.68 26,655,143 +0.27(+0.99%)
Jan 15, 2015 28.09 28.20 27.35 27.41 29,520,272 -0.51(-1.83%)
Jan 14, 2015 27.84 28.05 27.64 27.92 29,488,693 -0.17(-0.62%)
Jan 13, 2015 28.21 28.70 27.90 28.09 36,072,918 +0.05(+0.16%)
Jan 12, 2015 28.00 28.20 27.82 28.05 38,646,796 +0.26(+0.94%)
Jan 09, 2015 27.67 28.07 27.45 27.79 33,619,558 +0.28(+1.02%)
Jan 08, 2015 27.54 28.09 27.47 27.51 40,840,740 +0.21(+0.77%)
Jan 07, 2015 27.14 27.40 26.98 27.30 27,570,551 +0.25(+0.92%)
Jan 06, 2015 27.14 27.68 27.04 27.05 47,297,634 -0.01(-0.04%)
Jan 05, 2015 27.32 27.45 27.00 27.06 29,330,654 -0.55(-1.99%)
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.