Cisco Systems (NQ: CSCO )

53.43 USD +0.99 (+1.89%)
Official Closing Price Updated: 4:15 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 18.85 19.15 18.71 18.75 63,897,700 -0.19(-1.00%)
Nov 29, 2004 19.20 19.39 18.88 18.94 49,607,800 -0.29(-1.51%)
Nov 26, 2004 19.15 19.38 19.07 19.23 19,545,700 +0.02(+0.10%)
Nov 24, 2004 19.05 19.25 19.04 19.21 36,665,400 +0.21(+1.11%)
Nov 23, 2004 18.99 19.15 18.95 19.00 44,809,000 -0.15(-0.78%)
Nov 22, 2004 18.87 19.17 18.74 19.15 44,324,000 +0.14(+0.74%)
Nov 19, 2004 19.51 19.64 18.99 19.01 49,899,200 -0.51(-2.61%)
Nov 18, 2004 19.50 19.77 19.43 19.52 46,059,900 -0.02(-0.10%)
Nov 17, 2004 19.50 19.83 19.41 19.54 52,567,600 +0.16(+0.83%)
Nov 16, 2004 19.43 19.52 19.26 19.38 40,148,300 -0.17(-0.87%)
Nov 15, 2004 19.14 19.55 19.08 19.55 56,133,800 +0.29(+1.51%)
Nov 12, 2004 18.80 19.28 18.77 19.26 73,528,700 +0.52(+2.77%)
Nov 11, 2004 18.50 18.76 18.00 18.74 61,833,700 +0.30(+1.63%)
Nov 10, 2004 18.97 19.03 18.42 18.44 171,577,700 -1.31(-6.63%)
Nov 09, 2004 19.89 20.00 19.68 19.75 69,317,400 -0.22(-1.10%)
Nov 08, 2004 19.97 20.01 19.76 19.97 49,767,500 +0.00(+0.00%)
Nov 05, 2004 19.79 20.01 19.72 19.97 54,313,400 +0.45(+2.31%)
Nov 04, 2004 19.26 19.56 19.23 19.52 49,129,300 +0.24(+1.24%)
Nov 03, 2004 19.78 19.80 19.17 19.28 52,094,500 -0.01(-0.05%)
Nov 02, 2004 19.30 19.52 19.16 19.29 37,951,800 +0.03(+0.16%)
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.