Cisco Systems (NQ: CSCO )

54.83 USD -0.71 (-1.28%)
Streaming Delayed Price Updated: 9:46 AM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 33.14 33.38 32.97 33.13 33,264,573 -0.10(-0.30%)
Sep 27, 2007 33.02 33.29 32.85 33.23 38,081,242 +0.24(+0.73%)
Sep 26, 2007 32.65 33.00 32.60 32.99 64,868,076 +0.55(+1.70%)
Sep 25, 2007 31.75 32.53 31.65 32.44 47,890,224 +0.56(+1.76%)
Sep 24, 2007 32.22 32.43 31.75 31.88 41,170,805 -0.42(-1.30%)
Sep 21, 2007 32.56 32.56 32.19 32.30 56,843,065 +0.09(+0.28%)
Sep 20, 2007 31.99 32.39 31.91 32.21 33,389,149 +0.12(+0.37%)
Sep 19, 2007 32.23 32.48 32.05 32.09 49,603,772 +0.05(+0.16%)
Sep 18, 2007 31.58 32.04 31.41 32.04 56,160,375 +0.54(+1.71%)
Sep 17, 2007 31.33 31.75 31.25 31.50 29,933,429 -0.06(-0.19%)
Sep 14, 2007 31.43 31.69 31.15 31.56 31,407,348 +0.05(+0.16%)
Sep 13, 2007 31.96 32.04 31.40 31.51 33,565,435 -0.27(-0.85%)
Sep 12, 2007 32.07 32.12 31.73 31.78 35,089,503 -0.38(-1.18%)
Sep 11, 2007 31.96 32.17 31.73 32.16 33,069,252 +0.42(+1.32%)
Sep 10, 2007 31.69 32.00 31.22 31.74 40,171,870 +0.22(+0.70%)
Sep 07, 2007 31.43 31.77 31.09 31.52 60,746,483 -0.32(-1.01%)
Sep 06, 2007 32.37 32.44 31.73 31.84 45,714,991 -0.38(-1.18%)
Sep 05, 2007 32.10 32.29 31.92 32.22 53,361,386 -0.10(-0.31%)
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.