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 (%)
Jun 30, 2004 23.74 23.98 23.50 23.70 50,701,100 -0.01(-0.04%)
Jun 29, 2004 23.27 23.82 23.23 23.71 44,374,400 +0.41(+1.76%)
Jun 28, 2004 23.74 23.80 23.18 23.30 42,815,800 -0.13(-0.55%)
Jun 25, 2004 23.67 23.98 22.95 23.43 64,157,700 -0.25(-1.06%)
Jun 24, 2004 23.80 24.20 23.61 23.68 53,565,100 -0.29(-1.21%)
Jun 23, 2004 23.16 24.07 23.14 23.97 71,950,700 +0.75(+3.23%)
Jun 22, 2004 22.87 23.33 22.77 23.22 53,646,200 +0.35(+1.53%)
Jun 21, 2004 23.57 23.63 22.82 22.87 48,280,500 -0.55(-2.35%)
Jun 18, 2004 23.20 23.74 23.10 23.42 75,265,700 +0.06(+0.26%)
Jun 17, 2004 23.45 23.59 23.19 23.36 55,171,200 -0.52(-2.18%)
Jun 16, 2004 23.73 23.97 23.70 23.88 44,105,200 +0.24(+1.02%)
Jun 15, 2004 23.49 23.94 23.43 23.64 60,895,700 +0.32(+1.39%)
Jun 14, 2004 23.53 23.66 23.08 23.32 44,962,500 -0.50(-2.12%)
Jun 10, 2004 23.67 23.83 23.48 23.82 35,967,600 +0.26(+1.10%)
Jun 09, 2004 23.59 23.70 23.47 23.56 41,190,200 -0.18(-0.76%)
Jun 08, 2004 23.58 23.84 23.55 23.74 49,380,900 -0.15(-0.63%)
Jun 07, 2004 23.04 23.95 22.89 23.89 67,117,800 +1.11(+4.87%)
Jun 04, 2004 22.90 23.22 22.76 22.78 71,938,900 +0.43(+1.92%)
Jun 03, 2004 22.29 22.62 22.18 22.35 38,836,000 -0.06(-0.27%)
Jun 02, 2004 22.31 22.56 22.08 22.41 38,028,500 +0.17(+0.76%)
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.