Cisco Systems (NQ: CSCO )

54.77 USD -0.26 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 47.52 47.57 46.54 46.81 19,250,600 -0.46(-0.97%)
Aug 29, 2019 47.59 47.91 47.11 47.27 14,733,683 +0.40(+0.85%)
Aug 28, 2019 46.53 46.96 46.24 46.87 11,193,853 +0.08(+0.17%)
Aug 27, 2019 47.54 47.65 46.69 46.79 20,863,239 -0.31(-0.66%)
Aug 26, 2019 47.05 47.27 46.67 47.10 14,821,953 +0.49(+1.05%)
Aug 23, 2019 47.90 48.52 46.43 46.61 25,882,000 -1.57(-3.26%)
Aug 22, 2019 49.24 49.33 47.94 48.18 21,517,454 -0.59(-1.21%)
Aug 21, 2019 48.50 48.92 48.36 48.77 18,366,945 +0.84(+1.75%)
Aug 20, 2019 48.54 48.59 47.92 47.93 18,204,119 -0.57(-1.18%)
Aug 19, 2019 47.90 48.60 47.49 48.50 26,407,534 +1.54(+3.28%)
Aug 16, 2019 46.42 47.36 46.40 46.96 25,000,200 +0.71(+1.54%)
Aug 15, 2019 47.36 47.94 46.00 46.25 61,379,850 -4.36(-8.61%)
Aug 14, 2019 52.12 52.12 50.13 50.61 30,133,400 -2.11(-4.00%)
Aug 13, 2019 51.47 53.07 51.20 52.72 21,669,094 +1.18(+2.29%)
Aug 12, 2019 52.27 52.35 51.34 51.54 16,315,909 -0.89(-1.70%)
Aug 09, 2019 52.78 52.87 52.04 52.43 17,425,000 -0.73(-1.37%)
Aug 08, 2019 52.79 53.36 52.59 53.16 26,092,691 +0.82(+1.57%)
Aug 07, 2019 51.83 52.49 51.21 52.34 24,124,311 -0.26(-0.49%)
Aug 06, 2019 51.95 52.73 51.60 52.60 20,704,362 +1.23(+2.39%)
Aug 05, 2019 52.39 52.54 50.94 51.37 29,922,708 -1.88(-3.53%)
Aug 02, 2019 54.22 54.32 52.58 53.25 29,021,900 -2.14(-3.86%)
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.