Cisco Systems (NQ: CSCO )

52.76 USD -0.50 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 21.39 21.44 21.20 21.25 0 -0.02(-0.09%)
Nov 27, 2013 21.29 21.35 21.15 21.27 0 +0.06(+0.28%)
Nov 26, 2013 21.30 21.41 21.08 21.21 48,574,839 -0.06(-0.28%)
Nov 25, 2013 21.45 21.52 21.27 21.27 37,545,399 -0.19(-0.89%)
Nov 22, 2013 21.41 21.50 21.31 21.46 0 -0.01(-0.05%)
Nov 21, 2013 21.36 21.49 21.25 21.47 40,666,861 +0.24(+1.13%)
Nov 20, 2013 21.47 21.47 21.22 21.23 44,297,743 -0.19(-0.89%)
Nov 19, 2013 21.31 21.54 21.12 21.42 57,020,155 +0.13(+0.61%)
Nov 18, 2013 21.60 21.72 21.20 21.29 65,902,908 -0.24(-1.14%)
Nov 15, 2013 21.46 21.69 21.26 21.54 0 +0.17(+0.80%)
Nov 14, 2013 20.93 21.44 20.77 21.36 242,011,202 -2.63(-10.96%)
Nov 13, 2013 23.60 24.00 23.51 24.00 59,821,481 +0.27(+1.12%)
Nov 12, 2013 23.43 23.84 23.43 23.73 37,922,151 +0.29(+1.22%)
Nov 11, 2013 23.50 23.58 23.40 23.45 22,688,373 -0.07(-0.28%)
Nov 08, 2013 23.28 23.52 23.08 23.51 0 +0.40(+1.73%)
Nov 07, 2013 23.41 23.56 23.07 23.11 35,484,016 -0.17(-0.73%)
Nov 06, 2013 23.21 23.37 23.02 23.28 48,243,282 +0.21(+0.93%)
Nov 05, 2013 22.61 23.25 22.42 23.07 46,142,356 +0.49(+2.15%)
Nov 04, 2013 22.55 22.64 22.42 22.58 28,603,159 +0.01(+0.07%)
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.