Cisco Systems (NQ: CSCO )

56.28 USD -0.45 (-0.78%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 24.30 24.77 24.28 24.39 72,409,983 -0.27(-1.09%)
Feb 28, 2008 24.72 25.01 24.55 24.66 69,469,246 -0.29(-1.16%)
Feb 27, 2008 23.92 25.15 23.83 24.95 88,019,373 +0.88(+3.66%)
Feb 26, 2008 23.80 24.23 23.69 24.07 60,931,132 +0.27(+1.13%)
Feb 25, 2008 23.52 23.89 23.19 23.80 57,042,239 +0.20(+0.85%)
Feb 22, 2008 23.46 23.60 22.90 23.60 53,738,661 +0.41(+1.77%)
Feb 21, 2008 23.81 23.99 23.09 23.19 64,478,973 -0.01(-0.04%)
Feb 20, 2008 22.78 23.33 22.71 23.20 50,085,365 +0.32(+1.40%)
Feb 19, 2008 23.56 23.69 22.78 22.88 72,061,856 -0.42(-1.79%)
Feb 18, 2008 23.38 23.56 23.21 23.30 53,318,563 +0.00(+0.00%)
Feb 15, 2008 23.38 23.56 23.21 23.30 53,315,190 -0.23(-0.99%)
Feb 14, 2008 24.02 24.09 23.48 23.53 55,825,355 -0.53(-2.20%)
Feb 13, 2008 23.62 24.20 23.52 24.06 64,998,651 +0.63(+2.69%)
Feb 12, 2008 23.67 24.00 23.25 23.43 56,716,199 -0.09(-0.38%)
Feb 11, 2008 23.65 23.70 23.30 23.52 69,005,590 -0.02(-0.08%)
Feb 08, 2008 23.26 23.75 23.00 23.54 95,337,835 +0.16(+0.68%)
Feb 07, 2008 21.85 23.43 21.77 23.38 248,430,133 +0.30(+1.30%)
Feb 06, 2008 23.43 24.02 23.06 23.08 140,843,610 -0.18(-0.77%)
Feb 05, 2008 23.51 23.69 23.22 23.26 95,584,219 -0.56(-2.35%)
Feb 04, 2008 25.04 25.05 23.62 23.82 92,119,588 -1.12(-4.49%)
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.