Cisco Systems (NQ: CSCO )

55.23 USD +0.69 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 19.04 19.13 18.83 18.91 45,203,054 -0.10(-0.53%)
Nov 29, 2012 18.98 19.10 18.92 19.01 32,450,515 +0.18(+0.96%)
Nov 28, 2012 18.89 18.96 18.55 18.83 41,262,465 -0.13(-0.68%)
Nov 27, 2012 18.90 19.10 18.84 18.96 53,079,882 -0.10(-0.50%)
Nov 26, 2012 18.79 19.07 18.59 19.05 34,602,128 +0.21(+1.14%)
Nov 23, 2012 18.60 18.89 18.53 18.84 17,262,013 +0.36(+1.95%)
Nov 21, 2012 18.37 18.62 18.27 18.48 30,479,820 +0.14(+0.76%)
Nov 20, 2012 18.29 18.36 18.07 18.34 30,378,019 +0.04(+0.21%)
Nov 19, 2012 18.27 18.34 18.10 18.30 40,604,629 +0.31(+1.73%)
Nov 16, 2012 17.93 18.05 17.80 17.99 60,823,625 +0.05(+0.27%)
Nov 15, 2012 17.75 18.08 17.74 17.94 55,883,872 +0.28(+1.59%)
Nov 14, 2012 18.05 18.25 17.62 17.66 97,054,708 +0.81(+4.81%)
Nov 13, 2012 16.71 16.94 16.69 16.85 71,854,398 -0.00(-0.03%)
Nov 12, 2012 16.86 17.09 16.75 16.86 28,768,367 +0.04(+0.21%)
Nov 09, 2012 16.70 17.03 16.68 16.82 43,089,923 -0.01(-0.06%)
Nov 08, 2012 17.22 17.36 16.78 16.83 56,030,799 -0.38(-2.21%)
Nov 07, 2012 17.45 17.90 17.09 17.21 49,609,995 -0.27(-1.54%)
Nov 06, 2012 17.44 17.71 17.35 17.48 35,544,611 +0.08(+0.46%)
Nov 05, 2012 17.33 17.44 17.20 17.40 22,190,679 +0.05(+0.29%)
Nov 02, 2012 17.64 17.68 17.31 17.35 28,771,081 -0.15(-0.89%)
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.