Cisco Systems (NQ: CSCO )

61.36 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 16.80 16.86 16.27 16.41 68,400,800 -0.21(-1.26%)
May 29, 2003 16.38 17.20 16.24 16.62 96,746,600 +0.34(+2.09%)
May 28, 2003 16.40 16.53 16.16 16.28 52,522,500 +0.13(+0.80%)
May 27, 2003 15.56 16.22 15.50 16.15 55,357,500 +0.46(+2.93%)
May 23, 2003 15.91 15.94 15.67 15.69 37,318,300 -0.23(-1.44%)
May 22, 2003 15.80 16.03 15.65 15.92 53,235,600 +0.22(+1.40%)
May 21, 2003 15.77 15.84 15.46 15.70 57,517,600 -0.29(-1.81%)
May 20, 2003 16.11 16.35 15.89 15.99 59,635,000 +0.05(+0.31%)
May 19, 2003 16.43 16.50 15.91 15.94 52,472,300 -0.69(-4.15%)
May 16, 2003 16.75 16.77 16.48 16.63 42,339,200 -0.12(-0.72%)
May 15, 2003 16.50 16.77 16.45 16.75 55,398,700 +0.33(+2.01%)
May 14, 2003 16.71 16.73 16.28 16.42 54,412,300 -0.05(-0.30%)
May 13, 2003 16.27 16.67 16.27 16.47 63,743,700 -0.20(-1.20%)
May 12, 2003 16.33 16.78 16.23 16.67 97,421,500 +0.72(+4.51%)
May 09, 2003 15.45 15.97 15.45 15.95 72,373,000 +0.73(+4.80%)
May 08, 2003 15.16 15.49 15.12 15.22 52,722,100 -0.26(-1.68%)
May 07, 2003 15.58 15.90 15.42 15.48 103,308,600 -0.42(-2.64%)
May 06, 2003 15.50 15.98 15.45 15.90 104,058,700 +0.51(+3.32%)
May 05, 2003 15.57 15.77 15.36 15.39 65,336,400 +0.12(+0.78%)
May 02, 2003 15.10 15.43 15.02 15.27 51,117,600 +0.15(+0.99%)
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.