Cisco Systems (NQ: CSCO )

55.11 USD -0.58 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 20.82 21.30 20.75 20.92 49,288,200 +0.12(+0.58%)
Jul 29, 2004 20.75 20.98 20.64 20.80 39,538,200 +0.30(+1.46%)
Jul 28, 2004 20.54 20.69 20.07 20.50 51,204,300 -0.21(-1.01%)
Jul 27, 2004 20.58 20.79 20.25 20.71 59,775,300 +0.17(+0.83%)
Jul 26, 2004 20.86 21.03 20.30 20.54 55,852,500 -0.39(-1.86%)
Jul 23, 2004 21.26 21.27 20.75 20.93 42,687,000 -0.46(-2.15%)
Jul 22, 2004 21.22 21.53 20.94 21.39 47,354,300 +0.22(+1.04%)
Jul 21, 2004 22.22 22.27 21.15 21.17 49,829,500 -0.71(-3.24%)
Jul 20, 2004 21.43 21.91 21.32 21.88 44,180,000 +0.52(+2.43%)
Jul 19, 2004 21.45 21.75 21.06 21.36 51,564,000 -0.17(-0.79%)
Jul 16, 2004 22.40 22.41 21.25 21.53 53,528,000 -0.60(-2.71%)
Jul 15, 2004 22.18 22.39 22.07 22.13 44,687,800 +0.03(+0.14%)
Jul 14, 2004 22.30 22.53 22.00 22.10 51,312,000 -0.04(-0.18%)
Jul 13, 2004 22.35 22.62 22.11 22.14 38,713,900 -0.15(-0.67%)
Jul 12, 2004 22.16 22.30 21.94 22.29 35,431,100 -0.07(-0.31%)
Jul 09, 2004 22.26 22.58 22.18 22.36 32,934,400 +0.19(+0.86%)
Jul 08, 2004 22.28 22.65 22.10 22.17 45,338,700 -0.25(-1.12%)
Jul 07, 2004 22.44 22.74 22.32 22.42 42,354,200 +0.05(+0.22%)
Jul 06, 2004 22.66 22.71 22.23 22.37 42,201,500 -0.58(-2.53%)
Jul 02, 2004 23.14 23.21 22.71 22.95 34,645,000 -0.16(-0.69%)
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.