Cisco Systems (NQ: CSCO )

55.76 USD +1.09 (+1.99%)
Official Closing Price Updated: 4:05 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 24.35 24.35 23.91 24.05 33,140,497 -0.61(-2.47%)
Aug 28, 2008 24.48 24.78 24.41 24.66 28,524,951 +0.29(+1.19%)
Aug 27, 2008 24.24 24.59 24.15 24.37 28,380,265 +0.26(+1.08%)
Aug 26, 2008 24.29 24.34 23.88 24.11 31,379,252 -0.10(-0.41%)
Aug 25, 2008 24.50 24.73 24.11 24.21 28,316,731 -0.50(-2.02%)
Aug 22, 2008 24.38 24.82 24.28 24.71 28,202,125 +0.48(+1.98%)
Aug 21, 2008 24.05 24.33 23.87 24.23 23,700,403 +0.00(+0.00%)
Aug 20, 2008 24.34 24.48 24.01 24.23 32,032,620 -0.01(-0.04%)
Aug 19, 2008 24.29 24.51 24.07 24.24 26,808,244 -0.25(-1.02%)
Aug 18, 2008 24.95 25.08 24.27 24.49 31,860,696 -0.42(-1.69%)
Aug 15, 2008 24.75 25.25 24.68 24.91 45,293,638 +0.24(+0.97%)
Aug 14, 2008 24.16 24.86 24.12 24.67 37,541,571 +0.36(+1.48%)
Aug 13, 2008 24.39 24.50 24.01 24.31 35,184,306 -0.19(-0.78%)
Aug 12, 2008 24.68 24.78 24.35 24.50 41,140,315 -0.12(-0.49%)
Aug 11, 2008 24.17 24.84 24.14 24.62 43,335,630 +0.37(+1.53%)
Aug 08, 2008 23.75 24.44 23.70 24.25 53,693,896 +0.67(+2.84%)
Aug 07, 2008 23.68 24.31 23.44 23.58 86,347,819 -0.35(-1.46%)
Aug 06, 2008 23.94 24.25 23.46 23.93 121,738,319 +1.28(+5.65%)
Aug 05, 2008 22.26 22.65 22.02 22.65 76,890,449 +0.66(+3.00%)
Aug 04, 2008 22.05 22.17 21.72 21.99 50,008,935 +0.00(+0.00%)
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.