Cisco Systems (NQ: CSCO )

55.14 USD +0.03 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 27.83 27.83 27.33 27.46 31,236,844 -0.08(-0.29%)
Jun 29, 2015 27.99 28.11 27.50 27.54 31,838,076 -0.74(-2.62%)
Jun 26, 2015 28.49 28.49 28.01 28.28 28,087,785 -0.12(-0.42%)
Jun 25, 2015 28.56 28.65 28.38 28.40 14,588,687 -0.11(-0.39%)
Jun 24, 2015 28.79 28.85 28.49 28.51 20,978,167 -0.27(-0.96%)
Jun 23, 2015 29.00 29.04 28.62 28.79 21,041,045 -0.16(-0.54%)
Jun 22, 2015 29.10 29.19 28.82 28.94 20,159,709 -0.09(-0.31%)
Jun 19, 2015 29.24 29.27 28.94 29.03 31,970,053 -0.18(-0.62%)
Jun 18, 2015 28.85 29.35 28.82 29.21 24,155,652 +0.28(+0.97%)
Jun 17, 2015 28.84 29.04 28.66 28.93 20,956,035 +0.22(+0.77%)
Jun 16, 2015 28.35 28.79 28.29 28.71 16,919,920 +0.23(+0.81%)
Jun 15, 2015 28.23 28.52 28.11 28.48 25,721,933 -0.06(-0.21%)
Jun 12, 2015 28.66 28.67 28.31 28.54 21,919,545 -0.32(-1.11%)
Jun 11, 2015 28.75 29.22 28.75 28.86 24,386,227 +0.20(+0.70%)
Jun 10, 2015 28.47 28.91 28.27 28.66 26,223,345 +0.42(+1.49%)
Jun 09, 2015 28.27 28.42 28.01 28.24 15,523,843 -0.04(-0.12%)
Jun 08, 2015 28.67 28.70 28.23 28.27 19,011,188 -0.30(-1.07%)
Jun 05, 2015 28.55 28.71 28.49 28.58 25,357,935 -0.03(-0.10%)
Jun 04, 2015 28.90 29.10 28.54 28.61 26,773,812 -0.48(-1.65%)
Jun 03, 2015 29.21 29.30 29.05 29.09 20,536,375 +0.01(+0.03%)
Jun 02, 2015 29.09 29.27 28.95 29.08 15,995,587 -0.10(-0.34%)
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.