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 (%)
Nov 30, 2010 19.24 19.35 19.13 19.16 63,353,879 -0.28(-1.44%)
Nov 29, 2010 19.47 19.54 19.23 19.44 51,950,932 -0.05(-0.26%)
Nov 26, 2010 19.49 19.72 19.41 19.49 26,258,169 +0.03(+0.15%)
Nov 24, 2010 19.33 19.46 19.46 19.46 63,907,917 +0.26(+1.35%)
Nov 23, 2010 19.44 19.44 19.18 19.20 91,912,575 -0.36(-1.84%)
Nov 22, 2010 19.65 19.68 19.38 19.56 65,364,648 -0.05(-0.25%)
Nov 19, 2010 19.83 19.84 19.50 19.61 100,759,489 +0.00(+0.00%)
Nov 18, 2010 19.73 19.80 19.53 19.61 102,224,832 +0.21(+1.06%)
Nov 17, 2010 19.62 19.68 19.39 19.41 112,386,128 -0.03(-0.15%)
Nov 16, 2010 19.88 19.94 19.34 19.43 212,295,957 -0.52(-2.58%)
Nov 15, 2010 20.37 20.37 19.92 19.95 137,744,728 -0.20(-0.99%)
Nov 12, 2010 20.62 20.67 20.03 20.15 234,765,374 -0.37(-1.80%)
Nov 11, 2010 20.46 20.96 20.25 20.52 552,451,294 -3.97(-16.21%)
Nov 10, 2010 24.29 24.51 23.99 24.49 112,552,769 +0.14(+0.57%)
Nov 09, 2010 24.49 24.60 24.18 24.35 51,182,132 -0.04(-0.16%)
Nov 08, 2010 24.35 24.58 24.28 24.39 40,353,739 +0.13(+0.54%)
Nov 05, 2010 24.26 24.34 23.88 24.26 41,012,289 +0.05(+0.21%)
Nov 04, 2010 23.92 24.34 23.89 24.21 55,884,290 +0.50(+2.11%)
Nov 03, 2010 23.29 23.74 23.18 23.71 53,843,026 +0.54(+2.33%)
Nov 02, 2010 23.17 23.30 23.06 23.17 37,364,747 +0.25(+1.09%)
Nov 01, 2010 22.95 23.30 22.88 22.92 49,162,311 +0.06(+0.26%)
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%)
Oct 01, 2010 22.12 22.22 21.78 21.91 42,192,694 +0.01(+0.05%)
Sep 30, 2010 22.05 22.28 21.67 21.90 56,840,163 +0.03(+0.14%)
Sep 29, 2010 21.63 21.91 21.56 21.87 46,296,069 +0.01(+0.03%)
Sep 28, 2010 22.00 22.11 21.45 21.86 64,741,721 -0.25(-1.12%)
Sep 27, 2010 22.01 22.31 21.86 22.11 48,635,972 +0.02(+0.09%)
Sep 24, 2010 21.84 22.25 21.75 22.09 54,235,014 +0.56(+2.60%)
Sep 23, 2010 21.55 21.81 21.43 21.53 36,018,296 -0.14(-0.65%)
Sep 22, 2010 21.67 21.89 21.40 21.67 49,305,759 +0.03(+0.14%)
Sep 21, 2010 21.78 21.96 21.37 21.64 69,743,205 -0.11(-0.51%)
Sep 20, 2010 21.97 21.99 21.64 21.75 55,734,761 -0.11(-0.52%)
Sep 17, 2010 22.07 22.12 21.77 21.86 54,755,960 +0.27(+1.26%)
Sep 15, 2010 21.54 21.86 21.49 21.59 60,889,273 +0.14(+0.65%)
Sep 14, 2010 21.36 22.17 21.21 21.45 109,166,909 +0.19(+0.89%)
Sep 13, 2010 20.92 21.34 20.86 21.26 62,383,845 +0.64(+3.10%)
Sep 10, 2010 20.63 20.68 20.32 20.62 48,400,542 +0.01(+0.05%)
Sep 09, 2010 20.96 21.05 20.58 20.61 43,583,325 -0.03(-0.15%)
Sep 08, 2010 20.68 20.89 20.55 20.64 40,607,470 +0.06(+0.29%)
Sep 07, 2010 20.90 20.99 20.53 20.58 60,548,149 -0.46(-2.19%)
Sep 03, 2010 20.97 21.13 20.76 21.04 54,485,164 +0.52(+2.53%)
Sep 02, 2010 20.48 20.70 20.31 20.52 59,418,547 +0.26(+1.28%)
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.