Cisco Systems (NQ: CSCO )

57.02 USD -1.06 (-1.83%)
Official Closing Price Updated: 4:12 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 29.32 29.59 29.19 29.31 26,018,129 -0.04(-0.14%)
May 28, 2015 29.34 29.56 29.16 29.35 18,219,564 +0.04(+0.14%)
May 27, 2015 29.06 29.48 29.02 29.31 23,958,533 +0.36(+1.24%)
May 26, 2015 29.19 29.25 28.75 28.95 25,877,100 -0.31(-1.06%)
May 22, 2015 29.39 29.26 29.26 29.26 20,079,700 -0.17(-0.58%)
May 21, 2015 29.61 29.76 29.43 29.43 20,805,324 -0.19(-0.64%)
May 20, 2015 29.80 29.85 29.53 29.62 19,410,886 -0.12(-0.39%)
May 19, 2015 29.87 29.90 29.63 29.74 18,925,064 -0.02(-0.08%)
May 18, 2015 29.42 29.90 29.42 29.76 23,951,640 +0.21(+0.71%)
May 15, 2015 29.24 29.82 29.16 29.55 37,677,292 +0.50(+1.72%)
May 14, 2015 29.29 29.66 28.96 29.05 56,693,515 -0.30(-1.02%)
May 13, 2015 29.14 29.46 29.13 29.35 38,247,501 +0.12(+0.41%)
May 12, 2015 29.07 29.44 28.80 29.23 31,752,895 +0.02(+0.07%)
May 11, 2015 29.50 29.79 29.20 29.21 27,042,076 -0.02(-0.07%)
May 08, 2015 28.99 29.37 28.99 29.23 22,572,376 +0.43(+1.48%)
May 07, 2015 28.99 29.12 28.74 28.80 22,643,831 -0.16(-0.57%)
May 06, 2015 28.90 29.08 28.69 28.97 23,571,965 +0.08(+0.28%)
May 05, 2015 29.17 29.21 28.83 28.89 22,462,995 -0.28(-0.96%)
May 04, 2015 29.08 29.36 29.07 29.17 16,483,508 +0.04(+0.14%)
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.