Cisco Systems (NQ: CSCO )

53.26 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 22.25 22.43 22.43 22.43 33,240,500 +0.18(+0.81%)
Dec 30, 2013 22.00 22.33 22.00 22.25 27,689,394 +0.23(+1.04%)
Dec 27, 2013 21.79 22.05 21.78 22.02 24,100,877 +0.22(+1.01%)
Dec 26, 2013 21.72 21.88 21.72 21.80 17,061,955 +0.11(+0.51%)
Dec 24, 2013 21.46 21.76 21.44 21.69 18,371,968 +0.12(+0.56%)
Dec 23, 2013 21.25 21.62 21.22 21.57 41,161,748 +0.44(+2.08%)
Dec 20, 2013 21.06 21.25 20.96 21.13 64,142,321 +0.06(+0.28%)
Dec 19, 2013 21.04 21.08 20.77 21.07 36,605,872 +0.07(+0.33%)
Dec 18, 2013 20.88 21.04 20.52 21.00 55,463,206 +0.08(+0.38%)
Dec 17, 2013 20.75 21.13 20.68 20.92 45,238,531 +0.24(+1.16%)
Dec 16, 2013 20.34 20.75 20.25 20.68 53,062,320 +0.44(+2.17%)
Dec 13, 2013 20.54 20.58 20.22 20.24 51,889,614 -0.27(-1.32%)
Dec 12, 2013 20.82 20.83 20.26 20.51 69,514,834 -0.37(-1.77%)
Dec 11, 2013 20.99 21.01 20.65 20.88 66,027,406 -0.33(-1.56%)
Dec 10, 2013 21.27 21.34 21.15 21.21 45,879,759 -0.01(-0.05%)
Dec 09, 2013 21.28 21.33 21.20 21.22 41,417,718 -0.06(-0.28%)
Dec 06, 2013 21.12 21.32 21.07 21.28 0 +0.37(+1.77%)
Dec 05, 2013 21.20 21.30 20.89 20.91 61,745,621 -0.34(-1.60%)
Dec 04, 2013 21.09 21.35 21.07 21.25 44,501,660 -0.01(-0.05%)
Dec 03, 2013 21.05 21.26 21.05 21.26 52,455,668 +0.17(+0.81%)
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.