Cisco Systems (NQ: CSCO )

56.69 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 52.95 53.07 52.62 53.00 15,826,619 +0.09(+0.17%)
Jun 29, 2021 52.89 53.19 52.77 52.91 10,925,272 -0.05(-0.09%)
Jun 28, 2021 53.16 53.29 52.92 52.96 14,008,672 -0.10(-0.19%)
Jun 25, 2021 52.77 53.20 52.65 53.06 16,682,669 +0.28(+0.53%)
Jun 24, 2021 52.94 53.05 52.61 52.78 13,972,798 +0.02(+0.04%)
Jun 23, 2021 53.27 53.29 52.59 52.76 14,749,010 -0.50(-0.94%)
Jun 22, 2021 53.30 53.36 52.81 53.26 16,447,935 +0.08(+0.15%)
Jun 21, 2021 52.37 53.41 52.29 53.18 17,681,559 +1.11(+2.13%)
Jun 18, 2021 52.81 52.84 51.88 52.07 35,758,258 -1.06(-2.00%)
Jun 17, 2021 53.41 53.54 53.01 53.13 18,287,320 -0.34(-0.64%)
Jun 16, 2021 53.85 53.92 53.13 53.47 15,476,861 -0.33(-0.61%)
Jun 15, 2021 54.23 54.32 53.73 53.80 12,540,194 -0.37(-0.68%)
Jun 14, 2021 54.39 54.53 53.53 54.17 15,128,282 -0.60(-1.10%)
Jun 11, 2021 55.19 55.35 54.54 54.77 17,134,056 -0.26(-0.47%)
Jun 10, 2021 54.43 55.08 54.27 55.03 22,182,147 +1.01(+1.87%)
Jun 09, 2021 54.18 54.42 53.94 54.02 14,860,938 -0.11(-0.20%)
Jun 08, 2021 53.97 54.39 53.89 54.13 15,328,979 +0.21(+0.39%)
Jun 07, 2021 54.32 54.44 53.79 53.92 14,899,013 -0.15(-0.28%)
Jun 04, 2021 53.44 54.17 53.44 54.07 11,676,709 +0.74(+1.39%)
Jun 03, 2021 52.80 53.55 52.62 53.33 17,586,024 +0.37(+0.70%)
Jun 02, 2021 52.65 52.99 52.40 52.96 14,526,916 +0.34(+0.65%)
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.