Cisco Systems (NQ: CSCO )

55.55 USD -1.30 (-2.28%)
Streaming Delayed Price Updated: 1:11 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 22.06 22.60 21.98 21.99 56,582,866 -0.18(-0.81%)
Jul 30, 2008 22.60 22.69 21.80 22.17 52,631,525 -0.25(-1.12%)
Jul 29, 2008 22.19 22.52 22.07 22.42 43,042,464 +0.44(+2.00%)
Jul 28, 2008 22.32 22.81 21.94 21.98 43,032,170 -0.45(-2.01%)
Jul 25, 2008 22.33 22.58 21.93 22.43 63,664,123 +0.67(+3.08%)
Jul 24, 2008 22.04 22.06 21.69 21.76 46,109,436 -0.41(-1.85%)
Jul 23, 2008 21.97 22.61 21.80 22.17 47,143,515 +0.27(+1.23%)
Jul 22, 2008 21.60 21.94 21.46 21.90 54,680,074 +0.06(+0.27%)
Jul 21, 2008 21.77 22.39 21.74 21.84 44,835,976 +0.18(+0.83%)
Jul 18, 2008 21.47 21.82 21.25 21.66 52,343,670 +0.14(+0.65%)
Jul 17, 2008 21.35 21.88 20.93 21.52 65,110,577 +0.42(+1.99%)
Jul 16, 2008 20.70 21.33 20.56 21.10 63,677,420 +0.06(+0.29%)
Jul 15, 2008 21.04 21.43 20.72 21.04 63,829,467 -0.26(-1.22%)
Jul 14, 2008 22.02 22.13 21.13 21.30 52,431,487 -0.52(-2.38%)
Jul 11, 2008 21.82 22.13 21.54 21.82 62,739,641 -0.31(-1.40%)
Jul 10, 2008 21.58 22.18 21.51 22.13 67,873,599 +0.55(+2.55%)
Jul 09, 2008 22.22 22.36 21.54 21.58 99,416,869 -1.30(-5.68%)
Jul 08, 2008 22.58 22.90 22.42 22.88 54,270,395 +0.31(+1.37%)
Jul 07, 2008 23.23 23.39 22.36 22.57 70,571,534 -0.55(-2.38%)
Jul 04, 2008 22.98 23.35 22.84 23.12 30,392,627 +0.00(+0.00%)
Jul 03, 2008 22.98 23.35 22.84 23.12 30,392,627 +0.28(+1.23%)
Jul 02, 2008 23.14 23.19 22.67 22.84 59,375,791 -0.31(-1.34%)
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.