Cisco Systems (NQ: CSCO )

59.20 USD -0.53 (-0.89%)
Streaming Delayed Price Updated: 9:47 AM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 33.31 33.67 33.24 33.63 14,802,671 +0.28(+0.84%)
Sep 28, 2017 33.22 33.46 33.22 33.35 15,496,862 -0.13(-0.39%)
Sep 27, 2017 33.30 33.48 22,594,626 -0.28(-0.83%)
Sep 26, 2017 33.76 34.10 33.67 33.76 26,138,300 +0.04(+0.12%)
Sep 25, 2017 33.31 33.84 33.20 33.72 32,396,906 +0.35(+1.05%)
Sep 22, 2017 32.66 33.53 32.64 33.37 28,234,858 +0.67(+2.05%)
Sep 21, 2017 32.72 32.90 32.50 32.70 19,870,012 +0.10(+0.31%)
Sep 20, 2017 32.55 32.75 32.39 32.60 19,865,366 +0.11(+0.34%)
Sep 19, 2017 32.46 32.65 32.40 32.49 12,927,654 -0.03(-0.09%)
Sep 18, 2017 32.43 32.66 32.29 32.52 17,290,893 +0.08(+0.25%)
Sep 15, 2017 32.20 32.50 32.12 32.44 29,336,087 +0.25(+0.78%)
Sep 14, 2017 31.91 32.22 31.91 32.19 18,194,803 +0.01(+0.03%)
Sep 13, 2017 32.34 32.39 31.96 32.18 22,705,140 -0.23(-0.71%)
Sep 12, 2017 32.30 32.47 32.19 32.41 18,923,132 +0.22(+0.68%)
Sep 11, 2017 31.71 32.30 31.67 32.19 22,440,019 +0.71(+2.26%)
Sep 08, 2017 31.68 31.75 31.46 31.48 15,339,455 -0.28(-0.88%)
Sep 07, 2017 31.96 31.97 31.74 31.76 14,751,706 -0.11(-0.35%)
Sep 06, 2017 31.75 31.91 31.63 31.87 16,962,308 +0.25(+0.79%)
Sep 05, 2017 32.15 32.24 31.45 31.62 32,475,487 -0.68(-2.11%)
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.