Cisco Systems (NQ: CSCO )

56.73 USD +0.04 (+0.07%)
Streaming Delayed Price Updated: 12:24 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 42.86 43.13 42.61 42.71 31,428,447 -0.14(-0.33%)
May 30, 2018 43.08 43.34 42.83 42.85 22,497,547 -0.12(-0.28%)
May 29, 2018 42.76 43.16 42.52 42.97 25,196,623 -0.29(-0.67%)
May 25, 2018 43.26 43.26 43.26 0 -0.31(-0.71%)
May 24, 2018 43.60 43.97 43.01 43.57 18,377,241 -0.11(-0.25%)
May 23, 2018 43.40 43.70 42.89 43.68 20,636,782 +0.03(+0.07%)
May 22, 2018 43.79 43.91 43.47 43.65 16,379,993 -0.10(-0.23%)
May 21, 2018 43.49 43.94 43.42 43.75 21,784,789 +0.54(+1.25%)
May 18, 2018 43.46 43.57 43.11 43.21 24,455,962 -0.25(-0.58%)
May 17, 2018 43.13 44.16 43.02 43.46 48,198,256 -1.70(-3.76%)
May 16, 2018 45.36 45.55 45.03 45.16 31,191,788 -0.32(-0.70%)
May 15, 2018 45.21 45.55 44.93 45.48 24,747,544 -0.22(-0.48%)
May 14, 2018 45.75 46.23 45.67 45.70 22,036,164 -0.23(-0.50%)
May 11, 2018 46.09 46.27 45.78 45.93 17,551,533 -0.37(-0.80%)
May 10, 2018 46.00 46.37 45.67 46.30 18,468,003 +0.26(+0.56%)
May 09, 2018 45.90 46.10 45.19 46.04 20,437,248 +0.33(+0.72%)
May 08, 2018 45.82 45.87 45.38 45.71 20,284,819 -0.02(-0.04%)
May 07, 2018 45.36 46.00 45.30 45.73 17,847,961 +0.43(+0.95%)
May 04, 2018 44.01 45.50 43.90 45.30 19,504,140 +0.86(+1.94%)
May 03, 2018 44.01 44.81 43.44 44.44 23,746,107 +0.58(+1.32%)
May 02, 2018 44.91 45.05 43.80 43.86 23,599,812 -0.97(-2.16%)
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.