Cisco Systems (NQ: CSCO )

56.12 USD +0.38 (+0.67%)
Streaming Delayed Price Updated: 1:46 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 14.02 14.98 14.01 14.65 73,092,704 +0.52(+3.68%)
Apr 29, 2002 14.09 14.35 13.88 14.13 68,722,200 +0.22(+1.58%)
Apr 26, 2002 14.82 14.87 13.91 13.91 58,556,400 -0.68(-4.66%)
Apr 25, 2002 14.22 14.74 13.96 14.59 81,729,000 +0.16(+1.11%)
Apr 24, 2002 14.27 14.80 14.06 14.43 77,365,696 +0.42(+3.00%)
Apr 23, 2002 14.80 14.85 13.93 14.01 82,161,904 -0.86(-5.78%)
Apr 22, 2002 14.95 14.99 14.55 14.87 48,633,000 -0.39(-2.56%)
Apr 19, 2002 15.68 15.69 15.10 15.26 46,073,700 -0.18(-1.17%)
Apr 18, 2002 15.72 16.15 15.18 15.44 65,183,400 -0.53(-3.32%)
Apr 17, 2002 15.76 16.05 15.44 15.97 51,611,900 +0.39(+2.50%)
Apr 16, 2002 15.32 15.62 15.20 15.58 51,472,900 +0.57(+3.80%)
Apr 15, 2002 15.51 15.53 14.94 15.01 45,560,900 -0.29(-1.90%)
Apr 12, 2002 15.13 15.53 15.02 15.30 55,198,100 +0.43(+2.89%)
Apr 11, 2002 15.51 15.59 14.74 14.87 63,923,100 -0.68(-4.37%)
Apr 10, 2002 15.26 15.73 15.07 15.55 86,129,400 +0.73(+4.93%)
Apr 09, 2002 16.10 16.13 14.81 14.82 105,381,800 -1.36(-8.41%)
Apr 08, 2002 15.74 16.20 15.49 16.18 61,143,900 +0.03(+0.19%)
Apr 05, 2002 16.86 17.00 16.10 16.15 57,679,300 -0.72(-4.27%)
Apr 04, 2002 16.47 16.91 16.35 16.87 57,658,900 +0.27(+1.63%)
Apr 03, 2002 16.60 16.88 16.30 16.60 53,552,700 +0.18(+1.10%)
Apr 02, 2002 17.03 17.25 16.37 16.42 70,656,304 -1.10(-6.28%)
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.