Cisco Systems (NQ: CSCO )

55.11 USD -0.58 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 26.15 26.92 26.13 26.72 61,436,169 +0.51(+1.95%)
May 29, 2008 25.58 26.35 25.52 26.21 58,349,551 +0.67(+2.62%)
May 28, 2008 26.01 26.04 25.32 25.54 45,467,398 -0.05(-0.20%)
May 27, 2008 25.06 25.69 25.04 25.59 37,305,051 +0.49(+1.95%)
May 26, 2008 25.40 25.43 24.90 25.10 41,665,621 +0.00(+0.00%)
May 23, 2008 25.40 25.43 24.90 25.10 41,661,671 -0.48(-1.88%)
May 22, 2008 25.36 25.80 25.19 25.58 35,030,476 +0.21(+0.83%)
May 21, 2008 25.85 26.12 25.16 25.37 42,863,608 -0.48(-1.86%)
May 20, 2008 26.13 26.46 25.66 25.85 41,092,042 -0.52(-1.97%)
May 19, 2008 26.51 26.90 26.15 26.37 41,595,389 -0.14(-0.53%)
May 16, 2008 26.53 26.65 26.03 26.51 57,309,392 +0.01(+0.04%)
May 15, 2008 25.68 26.56 25.64 26.50 55,903,105 +0.75(+2.91%)
May 14, 2008 26.00 26.34 25.72 25.75 49,827,433 -0.14(-0.54%)
May 13, 2008 25.86 26.05 25.65 25.89 35,987,955 +0.05(+0.19%)
May 12, 2008 25.45 25.87 25.40 25.84 38,120,881 +0.35(+1.37%)
May 09, 2008 25.40 25.64 25.26 25.49 38,454,679 -0.21(-0.82%)
May 08, 2008 25.99 26.00 25.30 25.70 48,304,496 -0.08(-0.31%)
May 07, 2008 26.25 27.00 25.65 25.78 91,353,938 -0.55(-2.09%)
May 06, 2008 26.05 26.49 25.78 26.33 91,360,912 +0.05(+0.19%)
May 05, 2008 26.46 26.71 26.15 26.28 62,446,436 -0.47(-1.76%)
May 02, 2008 26.97 27.00 26.42 26.75 67,171,104 +0.08(+0.30%)
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.