Cisco Systems (NQ: CSCO )

56.22 USD -0.51 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 46.39 47.11 45.86 47.10 17,706,300 +0.66(+1.42%)
Jul 30, 2020 46.13 46.46 45.38 46.44 15,376,947 -0.27(-0.58%)
Jul 29, 2020 46.40 46.88 46.37 46.71 11,617,029 +0.43(+0.93%)
Jul 28, 2020 46.98 47.08 46.21 46.28 13,973,618 -0.91(-1.93%)
Jul 27, 2020 46.66 47.26 46.15 47.19 15,572,670 +0.79(+1.70%)
Jul 24, 2020 47.49 47.64 46.11 46.40 16,983,600 -1.01(-2.13%)
Jul 23, 2020 46.97 47.70 46.68 47.41 23,736,936 +0.51(+1.09%)
Jul 22, 2020 47.02 47.11 46.53 46.90 27,217,661 -0.12(-0.26%)
Jul 21, 2020 47.28 47.33 46.85 47.02 16,062,861 +0.05(+0.11%)
Jul 20, 2020 46.67 47.10 46.26 46.97 15,965,682 +0.22(+0.47%)
Jul 17, 2020 46.04 46.93 45.88 46.75 20,389,700 +0.97(+2.12%)
Jul 16, 2020 45.70 45.83 45.20 45.78 17,707,622 -0.62(-1.34%)
Jul 15, 2020 46.50 46.83 45.99 46.40 15,697,030 -0.05(-0.11%)
Jul 14, 2020 45.49 46.50 45.41 46.45 19,290,123 +0.52(+1.13%)
Jul 13, 2020 46.87 46.99 45.78 45.93 17,963,160 -0.73(-1.56%)
Jul 10, 2020 46.73 46.92 46.24 46.66 13,775,700 -0.04(-0.09%)
Jul 09, 2020 46.60 47.19 46.22 46.70 26,022,326 +0.80(+1.74%)
Jul 08, 2020 45.59 46.07 45.32 45.90 15,019,569 +0.27(+0.59%)
Jul 07, 2020 46.12 46.29 45.56 45.63 17,093,462 -0.79(-1.70%)
Jul 06, 2020 46.07 46.49 45.87 46.42 16,150,259 +0.79(+1.73%)
Jul 02, 2020 46.07 46.22 45.48 45.63 19,631,900 -0.43(-0.93%)
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.