Cisco Systems (NQ: CSCO )

55.39 USD +0.32 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 47.27 47.91 46.92 47.87 41,619,000 +0.53(+1.12%)
Nov 29, 2018 46.90 47.76 46.90 47.34 22,603,304 +0.05(+0.11%)
Nov 28, 2018 46.30 47.48 46.12 47.29 23,835,462 +1.17(+2.54%)
Nov 27, 2018 45.45 46.39 45.21 46.12 21,472,241 +0.82(+1.81%)
Nov 26, 2018 45.14 45.64 45.09 45.30 17,446,058 +0.76(+1.71%)
Nov 23, 2018 44.45 45.12 44.39 44.54 9,372,800 -0.35(-0.78%)
Nov 21, 2018 44.89 44.89 44.89 0 +0.40(+0.90%)
Nov 20, 2018 44.92 45.28 44.14 44.49 28,428,019 -1.26(-2.75%)
Nov 19, 2018 46.35 46.58 45.25 45.75 27,949,747 -0.60(-1.29%)
Nov 16, 2018 46.46 47.04 46.13 46.35 31,327,400 -0.42(-0.90%)
Nov 15, 2018 46.80 47.10 45.15 46.77 45,949,584 +2.44(+5.50%)
Nov 14, 2018 45.46 45.64 44.08 44.33 36,487,831 -0.79(-1.75%)
Nov 13, 2018 45.70 46.06 45.03 45.12 26,191,244 -0.50(-1.10%)
Nov 12, 2018 47.14 47.25 45.54 45.62 25,424,629 -1.49(-3.16%)
Nov 09, 2018 48.08 48.25 46.70 47.11 22,015,300 -1.33(-2.75%)
Nov 08, 2018 47.87 48.44 47.87 48.44 20,854,723 +0.54(+1.13%)
Nov 07, 2018 46.98 47.93 46.74 47.90 19,980,597 +1.40(+3.01%)
Nov 06, 2018 46.04 46.62 46.00 46.50 15,395,828 +0.36(+0.78%)
Nov 05, 2018 45.74 46.44 45.35 46.14 17,364,678 +0.66(+1.45%)
Nov 02, 2018 45.72 46.09 44.98 45.48 25,581,200 -0.17(-0.37%)
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.