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 (%)
Oct 29, 2010 23.12 23.22 22.82 22.86 44,587,820 -0.33(-1.42%)
Oct 28, 2010 23.43 23.49 23.07 23.19 33,681,946 -0.10(-0.43%)
Oct 27, 2010 23.25 23.36 23.03 23.29 39,159,596 -0.32(-1.36%)
Oct 25, 2010 23.63 23.90 23.57 23.61 37,069,052 +0.13(+0.55%)
Oct 22, 2010 23.25 23.49 23.17 23.48 23,676,566 +0.22(+0.95%)
Oct 21, 2010 23.48 23.55 22.98 23.26 38,523,544 -0.14(-0.60%)
Oct 20, 2010 22.91 23.58 22.91 23.40 44,701,483 +0.43(+1.87%)
Oct 19, 2010 23.10 23.18 22.76 22.97 53,713,085 -0.33(-1.40%)
Oct 18, 2010 23.35 23.50 23.23 23.30 40,607,148 -0.07(-0.28%)
Oct 15, 2010 23.24 23.40 23.00 23.36 50,265,795 +0.29(+1.26%)
Oct 14, 2010 23.26 23.30 22.85 23.07 38,838,247 -0.11(-0.47%)
Oct 13, 2010 22.93 23.40 22.83 23.18 66,121,336 +0.56(+2.48%)
Oct 12, 2010 22.38 22.75 22.27 22.62 35,081,819 +0.15(+0.67%)
Oct 11, 2010 22.48 22.65 22.38 22.47 28,432,123 -0.01(-0.04%)
Oct 08, 2010 22.37 22.52 22.09 22.48 37,806,362 +0.09(+0.40%)
Oct 07, 2010 22.47 22.50 22.11 22.39 37,842,389 +0.09(+0.40%)
Oct 06, 2010 22.03 22.40 22.01 22.30 52,787,514 +0.31(+1.43%)
Oct 05, 2010 22.02 22.12 21.77 21.99 59,654,574 +0.23(+1.03%)
Oct 04, 2010 21.81 22.00 21.50 21.76 31,725,106 -0.15(-0.68%)
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.