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 (%)
Jul 29, 2016 30.60 30.69 30.47 30.53 23,807,196 +0.01(+0.03%)
Jul 28, 2016 30.65 30.74 30.37 30.52 22,470,361 -0.24(-0.78%)
Jul 27, 2016 30.95 30.97 30.66 30.76 22,722,970 -0.12(-0.39%)
Jul 26, 2016 30.80 31.15 30.71 30.88 21,327,760 +0.09(+0.29%)
Jul 25, 2016 30.67 30.83 30.63 30.79 15,174,146 +0.08(+0.26%)
Jul 22, 2016 30.70 30.87 30.54 30.71 19,399,558 +0.13(+0.43%)
Jul 21, 2016 30.64 30.72 30.37 30.58 21,581,025 -0.05(-0.16%)
Jul 20, 2016 30.04 30.69 29.98 30.63 50,167,367 +0.71(+2.37%)
Jul 19, 2016 29.91 30.01 29.77 29.92 18,513,957 +0.01(+0.03%)
Jul 18, 2016 29.75 30.00 29.74 29.91 17,484,524 +0.09(+0.30%)
Jul 15, 2016 29.93 29.95 29.66 29.82 17,800,449 +0.06(+0.20%)
Jul 14, 2016 29.84 29.99 29.64 29.76 19,331,794 +0.01(+0.03%)
Jul 13, 2016 29.72 29.83 29.58 29.75 18,038,056 +0.14(+0.47%)
Jul 12, 2016 29.72 29.74 29.52 29.61 22,157,217 +0.18(+0.61%)
Jul 11, 2016 29.34 29.70 29.26 29.43 22,042,603 +0.17(+0.58%)
Jul 08, 2016 28.91 29.28 28.74 29.26 24,647,376 +0.52(+1.81%)
Jul 07, 2016 28.72 28.90 28.61 28.74 17,395,408 +0.41(+1.45%)
Jul 05, 2016 28.23 28.61 28.22 28.33 22,116,778 -0.47(-1.63%)
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.