Cisco Systems (NQ: CSCO )

56.74 USD +1.22 (+2.20%)
Streaming Delayed Price Updated: 2:11 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 16.29 16.54 15.75 15.78 50,548,000 -0.60(-3.66%)
May 28, 2002 16.63 16.68 16.12 16.38 42,915,300 -0.19(-1.15%)
May 27, 2002 16.64 16.68 16.30 16.57 41,703,600 +0.00(+0.00%)
May 24, 2002 16.64 16.68 16.30 16.57 41,378,900 -0.33(-1.95%)
May 23, 2002 16.56 16.92 16.04 16.90 66,420,200 +0.34(+2.05%)
May 22, 2002 15.89 16.61 15.82 16.56 57,975,300 +0.40(+2.48%)
May 21, 2002 16.74 16.96 16.07 16.16 60,312,200 -0.42(-2.53%)
May 20, 2002 16.84 17.02 16.45 16.58 56,747,500 -0.67(-3.88%)
May 17, 2002 17.19 17.49 16.94 17.25 60,728,500 +0.23(+1.36%)
May 16, 2002 16.40 17.06 16.35 17.02 60,197,400 +0.46(+2.77%)
May 15, 2002 16.20 17.21 16.12 16.56 84,940,096 +0.11(+0.67%)
May 14, 2002 16.32 16.50 16.00 16.45 73,007,000 +0.75(+4.78%)
May 13, 2002 15.41 15.82 15.15 15.70 69,526,800 +0.28(+1.82%)
May 10, 2002 15.69 15.75 15.15 15.42 93,251,400 -0.33(-2.10%)
May 09, 2002 15.96 16.05 15.39 15.75 89,792,000 -0.52(-3.20%)
May 08, 2002 15.23 16.30 15.15 16.27 194,285,408 +3.19(+24.39%)
May 07, 2002 13.16 13.50 12.28 13.08 107,704,896 +0.19(+1.47%)
May 06, 2002 13.25 13.59 12.85 12.89 69,177,000 -0.25(-1.90%)
May 03, 2002 13.56 13.61 13.05 13.14 70,649,696 -0.50(-3.67%)
May 02, 2002 13.79 14.25 13.61 13.64 80,712,096 -0.06(-0.44%)
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.