Cisco Systems (NQ: CSCO )

56.73 USD +0.04 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 24.08 24.41 23.96 24.09 51,471,304 +0.01(+0.04%)
Mar 28, 2008 24.16 24.58 24.00 24.08 46,496,809 -0.10(-0.41%)
Mar 27, 2008 24.63 24.76 24.12 24.18 56,554,482 -0.60(-2.42%)
Mar 26, 2008 25.30 25.43 24.55 24.78 79,001,447 -0.97(-3.77%)
Mar 25, 2008 25.73 25.88 25.37 25.75 46,116,854 +0.11(+0.43%)
Mar 24, 2008 24.92 25.99 24.90 25.64 55,002,919 +0.87(+3.51%)
Mar 21, 2008 24.60 24.93 24.33 24.77 70,936,647 +0.00(+0.00%)
Mar 20, 2008 24.60 24.93 24.33 24.77 70,932,262 +0.30(+1.23%)
Mar 19, 2008 25.47 25.58 24.46 24.47 63,988,503 -1.11(-4.34%)
Mar 18, 2008 24.69 25.61 24.63 25.58 70,996,390 +1.29(+5.31%)
Mar 17, 2008 23.59 24.69 23.54 24.29 66,377,969 -0.03(-0.12%)
Mar 14, 2008 25.05 25.14 24.04 24.32 74,151,475 -0.63(-2.53%)
Mar 13, 2008 24.84 25.12 24.40 24.95 76,975,562 -0.19(-0.76%)
Mar 12, 2008 25.17 25.60 25.00 25.14 56,985,480 -0.01(-0.04%)
Mar 11, 2008 24.55 25.16 24.43 25.15 66,510,452 +1.16(+4.84%)
Mar 10, 2008 24.12 24.49 23.99 23.99 48,309,440 -0.12(-0.50%)
Mar 07, 2008 23.90 24.70 23.78 24.11 70,314,489 +0.17(+0.71%)
Mar 06, 2008 24.32 24.40 23.92 23.94 71,804,000 -0.33(-1.36%)
Mar 05, 2008 24.46 24.57 24.05 24.27 75,763,415 -0.02(-0.08%)
Mar 04, 2008 24.09 24.48 23.74 24.29 96,705,022 -0.11(-0.45%)
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.