Cisco Systems (NQ: CSCO )

59.62 USD -1.74 (-2.84%)
Streaming Delayed Price Updated: 12:32 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 24.90 24.99 24.99 24.99 17,972,300 +0.14(+0.56%)
Aug 28, 2014 24.70 24.90 24.64 24.85 15,503,052 +0.05(+0.20%)
Aug 27, 2014 24.79 24.86 24.71 24.80 15,748,794 -0.01(-0.04%)
Aug 26, 2014 24.70 24.93 24.69 24.81 17,051,949 +0.11(+0.45%)
Aug 25, 2014 24.70 24.84 24.69 24.70 19,356,115 +0.05(+0.20%)
Aug 22, 2014 24.87 24.97 24.64 24.65 22,453,672 -0.24(-0.96%)
Aug 21, 2014 24.75 24.91 24.72 24.89 20,880,827 +0.18(+0.73%)
Aug 20, 2014 24.55 24.75 24.55 24.71 20,229,017 +0.07(+0.28%)
Aug 19, 2014 24.63 24.69 24.60 24.64 20,347,296 +0.01(+0.04%)
Aug 18, 2014 24.49 24.66 24.43 24.63 27,666,694 +0.20(+0.82%)
Aug 15, 2014 24.66 24.66 24.27 24.43 33,625,941 -0.11(-0.45%)
Aug 14, 2014 24.94 24.94 24.32 24.54 63,782,594 -0.66(-2.62%)
Aug 13, 2014 25.17 25.25 24.93 25.20 43,638,161 +0.05(+0.20%)
Aug 12, 2014 25.21 25.27 25.00 25.15 21,931,103 -0.08(-0.32%)
Aug 11, 2014 25.09 25.37 25.01 25.23 25,946,287 +0.20(+0.80%)
Aug 08, 2014 24.87 24.99 24.74 25.03 21,656,527 +0.17(+0.68%)
Aug 07, 2014 25.01 25.11 24.69 24.86 24,123,648 -0.07(-0.28%)
Aug 06, 2014 24.93 25.21 24.85 24.93 20,990,550 -0.04(-0.16%)
Aug 05, 2014 25.16 25.12 24.87 24.97 21,175,854 -0.20(-0.77%)
Aug 04, 2014 24.94 25.22 24.86 25.17 17,076,578 +0.17(+0.66%)
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.