Cisco Systems (NQ: CSCO )

55.19 USD -0.06 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 15.12 15.19 14.89 14.92 29,316,700 +0.09(+0.61%)
Nov 27, 2002 14.88 15.06 14.67 14.83 69,130,800 +0.38(+2.63%)
Nov 26, 2002 14.90 15.02 14.39 14.45 80,638,700 -0.44(-2.96%)
Nov 25, 2002 15.00 15.08 14.78 14.89 88,592,500 +0.00(+0.00%)
Nov 22, 2002 14.93 15.20 14.68 14.89 86,880,400 -0.35(-2.30%)
Nov 21, 2002 14.75 15.48 14.70 15.24 118,595,800 +0.86(+5.98%)
Nov 20, 2002 13.80 14.50 13.75 14.38 85,876,000 +0.72(+5.27%)
Nov 19, 2002 13.84 14.27 13.50 13.66 77,978,700 -0.25(-1.80%)
Nov 18, 2002 14.35 14.52 13.89 13.91 75,906,500 -0.17(-1.21%)
Nov 15, 2002 13.85 14.26 13.52 14.08 94,117,000 +0.08(+0.57%)
Nov 14, 2002 13.67 14.07 13.61 14.00 95,002,800 +0.58(+4.32%)
Nov 13, 2002 12.80 13.52 12.72 13.42 128,389,200 +0.55(+4.27%)
Nov 12, 2002 12.32 13.24 12.24 12.87 121,349,800 +0.71(+5.84%)
Nov 11, 2002 12.48 12.73 12.11 12.16 63,806,200 -0.40(-3.18%)
Nov 08, 2002 12.25 12.79 12.20 12.56 84,648,200 +0.21(+1.70%)
Nov 07, 2002 12.22 12.62 12.15 12.35 129,920,300 -0.61(-4.71%)
Nov 06, 2002 12.99 13.47 12.50 12.96 171,098,300 +0.27(+2.13%)
Nov 05, 2002 12.24 12.74 12.18 12.69 87,068,000 +0.38(+3.09%)
Nov 04, 2002 12.40 12.72 12.07 12.31 111,146,100 +0.70(+6.03%)
Nov 01, 2002 11.02 11.83 10.92 11.61 104,303,600 +0.43(+3.85%)
Oct 31, 2002 11.05 11.40 10.90 11.18 94,283,600 +0.27(+2.47%)
Oct 30, 2002 10.80 11.21 10.43 10.91 95,181,400 +0.31(+2.92%)
Oct 29, 2002 10.74 10.85 10.14 10.60 106,354,200 -0.30(-2.75%)
Oct 28, 2002 12.10 12.11 10.84 10.90 110,833,696 -0.88(-7.47%)
Oct 25, 2002 11.60 11.92 11.00 11.78 71,477,400 +0.03(+0.26%)
Oct 24, 2002 11.48 12.02 11.37 11.75 122,601,696 +0.49(+4.35%)
Oct 23, 2002 11.12 11.37 10.89 11.26 92,574,304 +0.04(+0.36%)
Oct 22, 2002 10.54 11.58 10.51 11.22 122,850,800 +0.27(+2.47%)
Oct 21, 2002 10.38 11.10 10.32 10.95 86,624,496 +0.42(+3.99%)
Oct 18, 2002 10.24 10.63 9.920 10.53 107,188,760 +0.36(+3.54%)
Oct 17, 2002 10.58 10.80 10.13 10.17 123,567,904 +0.36(+3.67%)
Oct 16, 2002 10.33 10.48 9.750 9.810 121,909,296 -1.18(-10.74%)
Oct 15, 2002 10.66 11.03 10.48 10.99 129,530,096 +1.00(+10.01%)
Oct 14, 2002 10.06 10.25 9.800 9.990 69,683,000 -0.33(-3.20%)
Oct 11, 2002 10.10 10.45 9.900 10.32 130,157,608 +0.57(+5.86%)
Oct 10, 2002 9.300 9.960 9.150 9.749 138,530,304 +0.52(+5.62%)
Oct 09, 2002 8.450 9.460 8.360 9.230 173,728,800 +0.63(+7.33%)
Oct 08, 2002 9.210 9.210 8.120 8.600 240,847,808 -0.48(-5.29%)
Oct 07, 2002 9.210 9.470 8.750 9.080 129,730,304 -0.38(-4.02%)
Oct 04, 2002 9.980 10.13 9.420 9.460 102,994,040 -0.36(-3.67%)
Oct 03, 2002 9.980 10.15 9.679 9.820 137,684,896 -0.23(-2.29%)
Oct 02, 2002 10.72 10.75 9.760 10.05 151,612,000 -0.89(-8.14%)
Oct 01, 2002 10.66 11.01 10.13 10.94 109,299,800 +0.46(+4.39%)
Sep 30, 2002 10.99 11.08 10.39 10.48 103,352,600 -0.75(-6.69%)
Sep 27, 2002 11.19 11.65 11.13 11.23 87,709,904 -0.13(-1.14%)
Sep 26, 2002 11.97 11.97 11.32 11.36 105,489,400 -0.60(-5.02%)
Sep 25, 2002 11.56 12.23 11.51 11.96 90,590,000 +0.53(+4.64%)
Sep 24, 2002 11.63 11.97 11.42 11.43 90,736,496 -0.53(-4.43%)
Sep 23, 2002 11.94 12.14 11.70 11.96 74,996,000 -0.12(-0.99%)
Sep 20, 2002 12.10 12.25 12.02 12.08 93,369,640 +0.08(+0.67%)
Sep 19, 2002 11.96 12.15 11.87 12.00 79,944,800 -0.29(-2.36%)
Sep 18, 2002 12.14 12.52 12.04 12.29 114,848,304 -0.25(-1.99%)
Sep 17, 2002 13.11 13.20 12.51 12.54 77,066,800 -0.39(-3.02%)
Sep 16, 2002 12.99 13.16 12.75 12.93 44,401,200 -0.12(-0.92%)
Sep 13, 2002 12.82 13.12 12.77 13.05 55,196,100 +0.01(+0.08%)
Sep 12, 2002 13.37 13.45 12.99 13.04 50,421,072 -0.53(-3.91%)
Sep 11, 2002 13.53 13.97 13.50 13.57 48,514,600 +0.14(+1.04%)
Sep 10, 2002 13.09 13.45 12.99 13.43 65,015,076 +0.47(+3.63%)
Sep 09, 2002 12.91 13.21 12.21 12.96 53,085,200 -0.07(-0.54%)
Sep 06, 2002 13.14 13.25 12.91 13.03 59,066,100 +0.26(+2.04%)
Sep 05, 2002 13.08 13.08 12.67 12.77 63,711,400 -0.50(-3.77%)
Sep 04, 2002 13.16 13.41 12.99 13.27 65,976,300 +0.20(+1.53%)
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.