Cisco Systems (NQ: CSCO )

55.31 USD -0.80 (-1.43%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 41.98 42.01 41.35 41.54 36,190,086 -0.71(-1.68%)
Jan 30, 2018 42.69 42.86 41.97 42.25 28,989,859 -0.60(-1.40%)
Jan 29, 2018 42.30 42.98 42.30 42.85 23,625,873 +0.29(+0.68%)
Jan 26, 2018 42.15 42.56 41.95 42.56 23,380,407 +0.66(+1.58%)
Jan 25, 2018 42.27 42.47 41.82 41.90 19,203,601 -0.27(-0.64%)
Jan 24, 2018 42.20 42.69 42.01 42.17 26,704,809 +0.07(+0.17%)
Jan 23, 2018 41.54 42.12 41.54 42.10 23,403,963 +0.44(+1.06%)
Jan 22, 2018 41.20 41.66 41.03 41.66 22,977,449 +0.37(+0.90%)
Jan 19, 2018 41.28 41.52 41.10 41.29 24,582,041 -0.01(-0.02%)
Jan 18, 2018 41.24 41.48 41.03 41.30 18,247,006 +0.10(+0.24%)
Jan 17, 2018 40.84 41.32 40.71 41.20 24,426,230 +0.66(+1.63%)
Jan 16, 2018 40.90 41.16 40.32 40.54 32,844,310 -0.33(-0.81%)
Jan 12, 2018 40.87 40.87 40.87 0 +0.77(+1.92%)
Jan 11, 2018 40.14 40.21 39.75 40.10 21,685,265 +0.19(+0.48%)
Jan 10, 2018 39.91 19,469,394 +0.22(+0.55%)
Jan 09, 2018 39.79 39.96 39.54 39.69 21,449,302 -0.25(-0.63%)
Jan 08, 2018 39.52 39.96 39.35 39.94 16,581,937 +0.41(+1.04%)
Jan 05, 2018 39.55 39.88 39.37 39.53 24,588,152 +0.54(+1.38%)
Jan 04, 2018 39.05 39.54 38.93 38.99 20,730,858 -0.18(-0.46%)
Jan 03, 2018 38.72 39.28 38.53 39.17 29,535,602 +0.31(+0.80%)
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.