Cisco Systems (NQ: CSCO )

55.03 USD +0.19 (+0.35%)
Official Closing Price Updated: 4:07 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 14.50 14.99 14.24 14.27 100,706,600 +0.03(+0.21%)
Feb 27, 2002 15.66 15.71 14.15 14.24 122,278,000 -1.26(-8.13%)
Feb 26, 2002 15.75 16.00 15.39 15.50 66,694,900 -0.10(-0.64%)
Feb 25, 2002 15.36 15.71 15.10 15.60 70,062,800 +0.36(+2.36%)
Feb 22, 2002 15.25 15.47 14.25 15.24 124,754,400 +0.13(+0.86%)
Feb 21, 2002 16.24 16.29 15.00 15.11 105,715,600 -1.58(-9.47%)
Feb 20, 2002 16.80 16.90 16.18 16.69 74,528,600 -0.12(-0.71%)
Feb 19, 2002 16.61 17.02 16.57 16.81 58,035,000 -0.28(-1.64%)
Feb 18, 2002 17.51 17.54 17.04 17.09 62,731,800 +0.00(+0.00%)
Feb 15, 2002 17.51 17.54 17.04 17.09 62,125,400 -0.37(-2.12%)
Feb 14, 2002 17.61 17.67 17.32 17.46 53,135,100 -0.06(-0.34%)
Feb 13, 2002 17.42 17.64 17.34 17.52 59,705,400 +0.26(+1.51%)
Feb 12, 2002 17.33 17.61 17.09 17.26 62,256,800 -0.43(-2.43%)
Feb 11, 2002 16.93 17.71 16.76 17.69 77,550,304 +0.93(+5.55%)
Feb 08, 2002 17.26 17.30 16.27 16.76 121,254,496 -0.30(-1.76%)
Feb 07, 2002 17.92 18.00 17.02 17.06 159,716,496 -1.55(-8.33%)
Feb 06, 2002 19.23 19.25 18.27 18.61 97,207,400 +0.11(+0.59%)
Feb 05, 2002 18.07 18.96 18.00 18.50 78,827,200 +0.19(+1.04%)
Feb 04, 2002 19.00 19.20 18.00 18.31 57,008,000 -0.90(-4.69%)
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.