Cisco Systems (NQ: CSCO )

55.11 USD -0.58 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 29.82 29.86 28.91 28.91 53,743,952 -0.58(-1.97%)
Jul 30, 2007 29.00 29.56 28.63 29.49 44,461,447 +0.52(+1.80%)
Jul 27, 2007 29.73 29.85 28.94 28.97 65,815,719 -0.70(-2.36%)
Jul 26, 2007 29.49 29.95 29.08 29.67 75,741,959 -0.24(-0.80%)
Jul 25, 2007 30.00 30.24 29.65 29.91 53,091,680 +0.15(+0.50%)
Jul 24, 2007 29.95 30.36 29.58 29.76 69,577,217 -0.50(-1.65%)
Jul 23, 2007 29.73 30.39 29.68 30.26 63,463,444 +0.67(+2.26%)
Jul 20, 2007 29.93 29.94 29.40 29.59 45,816,916 -0.35(-1.17%)
Jul 19, 2007 29.85 30.00 29.81 29.94 53,116,448 +0.50(+1.70%)
Jul 18, 2007 29.45 29.55 28.88 29.44 47,976,373 -0.29(-0.98%)
Jul 17, 2007 29.85 29.98 29.60 29.73 37,502,372 -0.16(-0.54%)
Jul 16, 2007 29.72 30.00 29.72 29.89 44,304,895 +0.00(+0.00%)
Jul 13, 2007 29.52 29.96 29.50 29.89 56,227,333 +0.09(+0.30%)
Jul 12, 2007 28.89 29.97 27.56 29.80 91,899,009 +1.04(+3.62%)
Jul 11, 2007 28.14 28.80 28.13 28.76 42,377,038 +0.45(+1.59%)
Jul 10, 2007 28.18 28.48 28.10 28.31 39,570,894 -0.14(-0.49%)
Jul 09, 2007 28.41 28.50 28.35 28.45 33,282,658 -0.02(-0.07%)
Jul 06, 2007 28.34 28.50 28.24 28.47 34,518,575 +0.10(+0.35%)
Jul 05, 2007 28.06 28.38 27.94 28.37 38,774,722 +0.27(+0.96%)
Jul 03, 2007 27.97 28.10 27.81 28.10 22,459,292 +0.21(+0.75%)
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.