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 (%)
Apr 29, 2011 17.32 17.56 17.26 17.52 137,419,299 +0.23(+1.33%)
Apr 28, 2011 17.20 17.38 17.18 17.29 52,886,514 +0.10(+0.58%)
Apr 27, 2011 17.60 17.64 17.08 17.19 97,713,145 -0.33(-1.88%)
Apr 26, 2011 17.21 17.64 17.14 17.52 81,819,870 +0.42(+2.46%)
Apr 25, 2011 16.99 17.16 16.90 17.10 42,723,048 +0.16(+0.94%)
Apr 21, 2011 16.94 16.99 16.86 16.94 57,013,357 +0.01(+0.06%)
Apr 20, 2011 16.90 16.96 16.79 16.93 86,171,374 +0.32(+1.93%)
Apr 19, 2011 16.65 16.76 16.52 16.61 76,439,448 -0.12(-0.72%)
Apr 18, 2011 16.88 16.90 16.59 16.73 86,534,440 -0.30(-1.76%)
Apr 15, 2011 17.19 17.30 16.97 17.03 82,667,624 -0.14(-0.82%)
Apr 14, 2011 17.15 17.22 17.05 17.17 58,261,746 -0.08(-0.46%)
Apr 13, 2011 17.50 17.50 17.22 17.25 60,925,022 -0.19(-1.09%)
Apr 12, 2011 17.50 17.58 17.36 17.44 65,862,938 -0.03(-0.17%)
Apr 11, 2011 17.71 17.76 17.36 17.47 56,401,324 -0.18(-1.02%)
Apr 08, 2011 17.97 17.99 17.53 17.65 82,734,604 -0.26(-1.45%)
Apr 07, 2011 18.16 18.29 17.72 17.91 119,235,091 -0.16(-0.89%)
Apr 06, 2011 17.44 18.19 17.38 18.07 176,701,880 +0.85(+4.94%)
Apr 05, 2011 17.16 17.49 17.12 17.22 103,447,826 +0.16(+0.94%)
Apr 04, 2011 17.01 17.14 17.00 17.06 57,597,718 +0.02(+0.12%)
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.