Cisco Systems (NQ: CSCO )

53.43 USD +0.99 (+1.89%)
Official Closing Price Updated: 4:15 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 40.13 40.42 39.11 39.31 26,018,538 -1.01(-2.50%)
Mar 30, 2020 39.45 40.49 38.96 40.32 27,117,381 +1.50(+3.86%)
Mar 27, 2020 39.21 40.15 38.41 38.82 31,278,500 -1.76(-4.34%)
Mar 26, 2020 37.97 40.92 37.37 40.58 38,479,515 +2.91(+7.72%)
Mar 25, 2020 38.65 39.95 37.50 37.67 42,868,646 -0.93(-2.41%)
Mar 24, 2020 36.40 38.68 35.54 38.60 48,223,772 +4.00(+11.56%)
Mar 23, 2020 35.51 35.82 33.74 34.60 39,810,447 -1.00(-2.81%)
Mar 20, 2020 38.27 38.47 35.40 35.60 48,582,500 -2.11(-5.60%)
Mar 19, 2020 37.05 39.32 36.15 37.71 58,316,056 +0.59(+1.59%)
Mar 18, 2020 33.76 37.71 33.31 37.12 56,881,351 +1.62(+4.56%)
Mar 17, 2020 34.70 36.25 33.60 35.50 41,569,637 +1.79(+5.31%)
Mar 16, 2020 33.23 36.99 32.40 33.71 44,208,484 -3.93(-10.44%)
Mar 13, 2020 35.18 37.68 33.33 37.64 53,859,600 +4.44(+13.37%)
Mar 12, 2020 34.50 35.82 33.00 33.20 51,849,537 -3.85(-10.39%)
Mar 11, 2020 39.02 39.16 36.37 37.05 63,602,247 -3.03(-7.56%)
Mar 10, 2020 39.25 40.15 37.87 40.08 50,531,922 +2.12(+5.58%)
Mar 09, 2020 36.90 39.56 36.29 37.96 61,529,137 -1.72(-4.33%)
Mar 06, 2020 38.00 39.95 37.80 39.68 48,605,500 +0.11(+0.28%)
Mar 05, 2020 40.17 40.51 39.29 39.57 30,238,378 -1.82(-4.40%)
Mar 04, 2020 40.72 41.45 39.80 41.39 30,003,991 +1.35(+3.37%)
Mar 03, 2020 41.26 41.90 39.71 40.04 49,281,433 -1.13(-2.74%)
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.