Cisco Systems (NQ: CSCO )

61.36 USD -0.14 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 34.16 34.29 34.04 34.18 23,090,817 -0.08(-0.23%)
Feb 27, 2017 34.21 34.32 34.12 34.26 15,603,877 -0.06(-0.17%)
Feb 24, 2017 33.98 34.32 33.81 34.32 21,137,311 +0.28(+0.82%)
Feb 23, 2017 34.28 34.28 33.95 34.04 17,449,830 -0.05(-0.15%)
Feb 22, 2017 34.04 34.15 33.66 34.09 26,622,278 -0.04(-0.12%)
Feb 21, 2017 33.69 34.21 33.66 34.13 26,989,680 +0.39(+1.16%)
Feb 17, 2017 33.74 33.74 33.74 0 +0.14(+0.42%)
Feb 16, 2017 33.26 33.97 33.25 33.60 50,102,701 +0.78(+2.38%)
Feb 15, 2017 32.35 32.84 32.29 32.82 41,060,999 +0.51(+1.58%)
Feb 14, 2017 31.90 32.31 31.77 32.31 31,461,324 +0.34(+1.06%)
Feb 13, 2017 31.67 32.00 31.55 31.97 26,501,872 +0.46(+1.46%)
Feb 10, 2017 31.48 31.63 31.24 31.51 21,557,725 +0.01(+0.03%)
Feb 09, 2017 31.35 31.69 31.30 31.50 18,706,657 +0.23(+0.74%)
Feb 08, 2017 31.46 31.55 31.25 31.27 20,432,798 -0.18(-0.57%)
Feb 07, 2017 31.38 31.64 31.33 31.45 18,418,528 +0.15(+0.48%)
Feb 06, 2017 31.29 31.30 31.12 31.30 16,773,718 -0.02(-0.06%)
Feb 03, 2017 31.27 31.35 31.12 31.32 21,288,832 +0.14(+0.45%)
Feb 02, 2017 30.69 31.26 30.52 31.18 27,454,515 +0.68(+2.23%)
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.