Cisco Systems (NQ: CSCO )

56.23 USD +0.08 (+0.14%)
Official Closing Price Updated: 6:03 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 24.71 24.75 24.48 24.62 29,381,576 -0.06(-0.24%)
May 29, 2014 24.85 24.92 24.56 24.68 21,619,427 -0.14(-0.56%)
May 28, 2014 24.63 24.93 24.63 24.82 28,581,049 +0.11(+0.45%)
May 27, 2014 24.74 24.88 24.63 24.71 31,500,686 +0.19(+0.77%)
May 23, 2014 24.38 24.52 24.52 24.52 27,778,000 +0.19(+0.79%)
May 22, 2014 24.42 24.54 24.29 24.33 17,395,216 -0.15(-0.63%)
May 21, 2014 24.22 24.65 24.17 24.48 65,206,255 +0.36(+1.49%)
May 20, 2014 24.26 24.39 24.02 24.12 56,223,756 -0.23(-0.94%)
May 19, 2014 24.24 24.45 24.12 24.35 38,523,761 -0.02(-0.08%)
May 16, 2014 24.14 24.45 24.06 24.37 40,477,610 +0.19(+0.79%)
May 15, 2014 24.27 24.69 24.12 24.18 120,790,342 +1.37(+6.01%)
May 14, 2014 22.92 23.05 22.63 22.81 56,784,681 -0.05(-0.22%)
May 13, 2014 23.14 23.21 22.76 22.86 57,907,409 -0.33(-1.42%)
May 12, 2014 23.04 23.33 23.00 23.19 40,070,674 +0.17(+0.74%)
May 09, 2014 22.96 23.11 22.92 23.02 22,593,850 +0.00(+0.01%)
May 08, 2014 22.90 23.17 22.76 23.02 32,128,310 +0.15(+0.65%)
May 07, 2014 22.72 22.90 22.43 22.87 38,853,443 +0.15(+0.66%)
May 06, 2014 22.84 22.89 22.63 22.72 21,156,670 -0.24(-1.02%)
May 05, 2014 22.90 23.00 22.72 22.95 17,830,467 +0.01(+0.07%)
May 02, 2014 23.11 23.12 22.90 22.94 18,757,383 -0.07(-0.30%)
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.