Cisco Systems (NQ: CSCO )

55.14 USD +0.03 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 29.76 29.95 29.68 29.82 26,203,459 -0.01(-0.03%)
Nov 29, 2016 29.94 30.10 29.79 29.83 23,542,041 -0.09(-0.30%)
Nov 28, 2016 30.08 30.09 29.82 29.92 21,368,975 -0.17(-0.56%)
Nov 25, 2016 29.60 30.14 29.55 30.09 17,678,862 +0.38(+1.28%)
Nov 23, 2016 29.71 29.71 29.71 0 -0.18(-0.60%)
Nov 22, 2016 30.08 30.19 29.85 29.89 26,769,171 -0.16(-0.53%)
Nov 21, 2016 30.30 30.33 30.01 30.05 27,479,968 -0.13(-0.43%)
Nov 18, 2016 30.11 30.36 30.00 30.18 38,748,563 +0.13(+0.43%)
Nov 17, 2016 29.91 30.05 29.61 30.05 75,220,197 -1.52(-4.81%)
Nov 16, 2016 31.62 31.89 31.51 31.57 26,996,262 -0.13(-0.41%)
Nov 15, 2016 31.27 31.85 31.27 31.70 24,139,138 +0.33(+1.05%)
Nov 14, 2016 31.43 31.67 31.35 31.37 22,916,278 +0.01(+0.03%)
Nov 11, 2016 30.93 31.47 30.92 31.36 23,150,319 +0.36(+1.16%)
Nov 10, 2016 31.41 31.76 31.00 31.00 38,345,020 -0.36(-1.15%)
Nov 09, 2016 31.04 31.49 30.70 31.36 38,563,253 +0.36(+1.16%)
Nov 08, 2016 30.94 31.20 30.73 31.00 19,398,943 +0.06(+0.19%)
Nov 07, 2016 30.71 31.06 30.61 30.94 23,006,256 +0.75(+2.48%)
Nov 04, 2016 29.98 30.50 29.63 30.19 18,524,002 -0.13(-0.43%)
Nov 03, 2016 30.50 30.56 30.24 30.32 15,936,740 -0.07(-0.23%)
Nov 02, 2016 30.43 30.68 30.23 30.39 19,173,478 -0.09(-0.30%)
Nov 01, 2016 30.85 30.86 30.23 30.48 17,542,055 -0.20(-0.65%)
Oct 31, 2016 30.34 30.77 30.32 30.68 23,225,406 +0.09(+0.29%)
Oct 28, 2016 30.36 30.80 30.35 30.59 19,946,832 +0.21(+0.69%)
Oct 27, 2016 30.59 30.67 30.36 30.38 16,926,142 -0.17(-0.56%)
Oct 26, 2016 30.59 30.86 30.32 30.55 18,008,646 +0.21(+0.69%)
Oct 25, 2016 30.50 30.51 30.23 30.34 15,257,643 -0.12(-0.39%)
Oct 24, 2016 30.34 30.50 30.30 30.46 14,115,340 +0.31(+1.03%)
Oct 21, 2016 30.01 30.20 29.92 30.15 15,140,452 -0.01(-0.03%)
Oct 20, 2016 30.28 30.37 30.04 30.16 17,314,335 -0.19(-0.63%)
Oct 19, 2016 30.44 30.45 30.21 30.35 14,822,244 -0.09(-0.30%)
Oct 18, 2016 30.69 30.69 30.43 30.44 14,442,650 +0.22(+0.73%)
Oct 17, 2016 30.13 30.42 30.10 30.22 13,957,529 +0.04(+0.13%)
Oct 14, 2016 30.35 30.55 30.16 30.18 20,545,127 +0.01(+0.03%)
Oct 13, 2016 30.09 30.25 29.86 30.17 24,286,455 -0.17(-0.56%)
Oct 12, 2016 30.53 30.63 29.94 30.34 36,898,336 -0.70(-2.26%)
Oct 11, 2016 31.52 31.53 30.85 31.04 19,410,523 -0.43(-1.37%)
Oct 10, 2016 31.54 31.68 31.44 31.47 12,759,274 +0.00(+0.00%)
Oct 07, 2016 31.48 31.60 31.23 31.47 13,073,224 -0.01(-0.03%)
Oct 06, 2016 31.57 31.63 31.21 31.48 14,077,006 -0.11(-0.35%)
Oct 05, 2016 31.41 31.68 31.41 31.59 11,808,586 +0.24(+0.77%)
Oct 04, 2016 31.46 31.63 31.15 31.35 18,460,432 -0.15(-0.48%)
Oct 03, 2016 31.31 31.58 31.20 31.50 14,055,177 -0.22(-0.69%)
Sep 30, 2016 31.61 31.80 31.56 31.72 30,033,725 +0.33(+1.05%)
Sep 29, 2016 31.51 31.57 31.25 31.39 15,382,773 -0.11(-0.35%)
Sep 28, 2016 31.44 31.59 31.36 31.50 15,810,125 +0.02(+0.06%)
Sep 27, 2016 31.09 31.61 30.96 31.48 17,813,637 +0.41(+1.32%)
Sep 26, 2016 31.10 31.16 30.79 31.07 20,361,549 -0.27(-0.86%)
Sep 23, 2016 31.71 31.80 31.31 31.34 20,442,199 -0.32(-1.01%)
Sep 22, 2016 31.50 31.80 31.49 31.66 20,260,339 +0.30(+0.96%)
Sep 21, 2016 31.11 31.38 30.97 31.36 21,169,344 +0.26(+0.84%)
Sep 20, 2016 31.08 31.22 31.04 31.10 15,878,912 +0.08(+0.26%)
Sep 19, 2016 30.85 31.25 30.82 31.02 16,833,093 +0.18(+0.58%)
Sep 16, 2016 31.12 31.14 30.70 30.84 37,416,316 -0.47(-1.50%)
Sep 15, 2016 30.63 31.39 30.61 31.31 26,021,227 +0.31(+1.00%)
Sep 14, 2016 31.01 31.23 30.80 31.00 24,356,377 -0.06(-0.19%)
Sep 13, 2016 31.26 31.35 30.90 31.06 23,617,015 -0.38(-1.21%)
Sep 12, 2016 30.61 31.50 30.60 31.44 22,612,518 +0.59(+1.91%)
Sep 09, 2016 31.14 31.34 30.85 30.85 25,450,499 -0.62(-1.97%)
Sep 08, 2016 31.72 31.75 31.42 31.47 19,913,666 -0.32(-1.01%)
Sep 07, 2016 31.79 31.93 31.75 31.79 14,050,458 -0.08(-0.25%)
Sep 06, 2016 31.93 31.94 31.70 31.87 17,648,985 +0.04(+0.13%)
Sep 02, 2016 31.65 31.83 31.83 31.83 18,156,500 +0.25(+0.79%)
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.