Cisco Systems (NQ: CSCO )

55.19 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 25.48 25.50 25.17 25.23 28,180,454 -0.40(-1.56%)
Jul 30, 2014 25.83 25.84 25.47 25.63 26,123,016 -0.08(-0.31%)
Jul 29, 2014 25.88 26.01 25.69 25.71 22,444,236 -0.21(-0.81%)
Jul 28, 2014 25.73 26.00 25.61 25.92 27,686,408 -0.05(-0.19%)
Jul 25, 2014 25.80 26.02 25.68 25.97 28,641,293 +0.14(+0.54%)
Jul 24, 2014 25.78 25.90 25.67 25.83 21,876,361 +0.15(+0.58%)
Jul 23, 2014 25.72 25.79 25.55 25.68 28,724,692 -0.27(-1.04%)
Jul 22, 2014 25.95 26.08 25.91 25.95 28,686,910 +0.10(+0.39%)
Jul 21, 2014 25.89 25.95 25.72 25.85 20,817,307 -0.06(-0.23%)
Jul 18, 2014 25.70 25.96 25.67 25.91 25,465,861 +0.28(+1.09%)
Jul 17, 2014 25.84 26.00 25.58 25.63 29,548,999 -0.35(-1.35%)
Jul 16, 2014 25.73 26.05 25.73 25.98 40,451,776 +0.31(+1.21%)
Jul 15, 2014 25.38 25.68 25.36 25.67 29,453,723 +0.23(+0.90%)
Jul 14, 2014 25.61 25.65 25.40 25.44 19,234,687 -0.08(-0.31%)
Jul 11, 2014 25.52 25.65 25.44 25.52 20,945,929 +0.08(+0.31%)
Jul 10, 2014 25.25 25.52 25.22 25.44 27,278,527 +0.00(+0.00%)
Jul 09, 2014 25.22 25.50 25.14 25.44 35,559,315 +0.37(+1.48%)
Jul 08, 2014 25.21 25.31 25.06 25.07 34,566,872 -0.16(-0.63%)
Jul 07, 2014 25.00 25.25 24.97 25.23 21,238,065 +0.04(+0.16%)
Jul 03, 2014 25.15 25.19 25.19 25.19 19,598,800 +0.16(+0.64%)
Jul 02, 2014 24.97 25.14 24.87 25.03 30,080,147 -0.05(-0.20%)
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.