Cisco Systems (NQ: CSCO )

56.23 USD +0.08 (+0.14%)
Official Closing Price Updated: 6:03 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 27.25 27.50 27.00 27.07 60,362,962 -0.49(-1.78%)
Dec 28, 2007 27.95 28.20 27.23 27.56 46,433,931 -0.23(-0.83%)
Dec 27, 2007 28.16 28.38 27.68 27.79 46,555,622 -0.59(-2.08%)
Dec 26, 2007 28.65 28.69 28.20 28.38 35,462,855 -0.34(-1.18%)
Dec 24, 2007 28.68 28.95 28.62 28.72 16,474,011 +0.12(+0.42%)
Dec 21, 2007 28.66 29.00 28.42 28.60 69,130,848 +0.32(+1.13%)
Dec 20, 2007 28.60 28.62 28.16 28.28 47,293,041 +0.09(+0.32%)
Dec 19, 2007 28.14 28.50 27.97 28.19 33,392,658 +0.04(+0.14%)
Dec 18, 2007 28.14 28.47 27.58 28.15 49,884,106 +0.20(+0.72%)
Dec 17, 2007 28.59 28.65 27.92 27.95 43,924,392 -0.70(-2.44%)
Dec 14, 2007 28.99 29.64 28.51 28.65 53,624,831 -0.41(-1.41%)
Dec 13, 2007 28.88 29.54 28.82 29.06 55,225,473 +0.26(+0.90%)
Dec 12, 2007 28.92 29.44 28.37 28.80 86,619,647 +0.78(+2.78%)
Dec 11, 2007 27.82 28.99 27.80 28.02 90,128,601 +0.36(+1.30%)
Dec 10, 2007 27.68 28.00 27.42 27.66 58,231,291 +0.21(+0.77%)
Dec 07, 2007 27.98 28.03 27.44 27.45 56,294,614 -0.34(-1.22%)
Dec 06, 2007 27.65 27.95 27.50 27.79 53,059,310 +0.31(+1.13%)
Dec 05, 2007 27.44 27.81 27.12 27.48 66,635,311 +0.52(+1.93%)
Dec 04, 2007 27.46 27.50 26.82 26.96 71,454,424 -0.61(-2.21%)
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.