Cisco Systems (NQ: CSCO )

45.62 +0.63 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 52.79 52.88 52.01 52.03 20,480,400 -1.54(-2.87%)
May 30, 2019 53.44 53.78 53.33 53.57 12,949,289 +0.39(+0.73%)
May 29, 2019 53.55 53.55 52.85 53.18 19,761,772 -0.75(-1.39%)
May 28, 2019 54.74 55.03 53.82 53.93 29,767,864 -0.44(-0.81%)
May 24, 2019 54.57 54.67 54.06 54.37 13,057,500 +0.18(+0.33%)
May 23, 2019 54.91 55.01 53.94 54.19 22,732,812 -1.50(-2.69%)
May 22, 2019 56.22 56.30 55.67 55.69 19,478,766 -0.83(-1.47%)
May 21, 2019 56.68 56.75 56.13 56.52 18,562,030 +0.33(+0.59%)
May 20, 2019 55.80 56.39 55.55 56.19 20,996,960 -0.16(-0.28%)
May 17, 2019 55.78 56.83 55.52 56.35 27,299,300 +0.42(+0.75%)
May 16, 2019 54.27 56.40 54.12 55.93 46,053,484 +3.49(+6.66%)
May 15, 2019 51.76 52.71 51.69 52.44 30,546,836 +0.42(+0.81%)
May 14, 2019 51.45 52.44 51.38 52.02 25,474,612 +0.72(+1.40%)
May 13, 2019 51.83 52.26 51.06 51.30 28,869,424 -2.06(-3.86%)
May 10, 2019 52.61 53.55 51.95 53.36 21,795,800 +0.44(+0.83%)
May 09, 2019 52.82 53.21 52.23 52.92 24,322,404 -0.55(-1.03%)
May 08, 2019 53.17 53.94 53.13 53.47 21,523,870 +0.02(+0.04%)
May 07, 2019 53.86 54.24 52.94 53.45 25,289,176 -1.14(-2.09%)
May 06, 2019 53.86 54.76 53.56 54.59 17,025,412 -0.35(-0.64%)
May 03, 2019 54.64 54.99 54.18 54.94 26,887,100 +0.00(+0.00%)
May 02, 2019 55.48 55.89 54.82 54.94 24,218,926 -0.64(-1.15%)
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.