Cisco Systems (NQ: CSCO )

48.51 +0.17 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 39.66 40.23 39.63 40.20 37,168,368 +0.30(+0.75%)
Nov 27, 2020 40.04 40.16 39.85 39.90 11,524,785 +0.19(+0.47%)
Nov 25, 2020 39.98 40.00 39.44 39.71 24,203,814 -0.10(-0.26%)
Nov 24, 2020 39.38 39.91 39.15 39.82 24,433,396 +0.91(+2.33%)
Nov 23, 2020 38.34 39.06 38.33 38.91 21,029,646 +0.63(+1.64%)
Nov 20, 2020 38.36 38.68 38.24 38.28 21,166,032 -0.19(-0.49%)
Nov 19, 2020 38.31 38.66 38.10 38.47 23,721,202 -0.14(-0.36%)
Nov 18, 2020 39.15 39.47 38.56 38.61 22,814,578 -0.52(-1.34%)
Nov 17, 2020 39.17 39.57 38.89 39.14 24,756,682 -0.62(-1.55%)
Nov 16, 2020 39.00 39.80 38.64 39.75 36,982,996 +1.07(+2.75%)
Nov 13, 2020 38.50 38.80 37.90 38.69 52,564,876 +2.55(+7.06%)
Nov 12, 2020 36.43 36.81 35.88 36.14 31,429,172 -0.62(-1.68%)
Nov 11, 2020 36.45 36.86 35.92 36.75 29,239,830 +0.57(+1.58%)
Nov 10, 2020 35.71 36.47 35.67 36.18 33,718,928 +0.49(+1.36%)
Nov 09, 2020 37.30 37.59 35.62 35.70 45,620,728 +0.63(+1.79%)
Nov 06, 2020 35.10 35.14 34.65 35.07 20,841,032 +0.28(+0.81%)
Nov 05, 2020 34.59 34.86 34.49 34.79 24,766,652 +0.62(+1.80%)
Nov 04, 2020 34.60 34.86 34.11 34.17 32,224,624 -0.10(-0.30%)
Nov 03, 2020 33.98 34.88 33.92 34.28 29,231,606 +0.73(+2.17%)
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.