Cisco Systems (NQ: CSCO )

51.94 USD -1.19 (-2.24%)
Streaming Delayed Price Updated: 12:49 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 27.02 27.05 26.80 26.91 45,972,300 -0.17(-0.63%)
Nov 29, 2006 27.05 27.30 26.90 27.08 68,137,980 +0.05(+0.18%)
Nov 28, 2006 25.62 27.13 25.59 27.03 108,611,657 +1.23(+4.77%)
Nov 27, 2006 26.76 26.89 25.73 25.80 63,809,826 -1.04(-3.87%)
Nov 24, 2006 26.70 26.88 26.24 26.84 13,489,155 -0.07(-0.26%)
Nov 22, 2006 26.93 26.99 26.75 26.91 27,148,070 +0.11(+0.41%)
Nov 21, 2006 27.17 27.18 26.73 26.80 45,037,058 -0.31(-1.14%)
Nov 20, 2006 26.98 27.14 26.72 27.11 42,391,189 +0.18(+0.67%)
Nov 17, 2006 26.96 27.06 26.79 26.93 44,484,473 -0.22(-0.81%)
Nov 16, 2006 26.73 27.32 26.73 27.15 65,703,226 +0.55(+2.07%)
Nov 15, 2006 26.62 26.75 26.50 26.60 47,327,644 -0.04(-0.14%)
Nov 14, 2006 26.70 26.74 26.41 26.64 48,230,132 -0.04(-0.16%)
Nov 13, 2006 26.74 26.80 26.52 26.68 49,335,680 -0.06(-0.22%)
Nov 10, 2006 26.67 26.98 26.56 26.74 59,173,400 +0.03(+0.11%)
Nov 09, 2006 27.15 27.44 26.65 26.71 198,738,978 +1.61(+6.41%)
Nov 08, 2006 24.67 25.39 24.50 25.10 124,842,001 +0.26(+1.05%)
Nov 07, 2006 24.82 25.01 24.57 24.84 76,091,613 +0.16(+0.65%)
Nov 06, 2006 24.14 24.85 24.12 24.68 74,544,397 +0.91(+3.83%)
Nov 03, 2006 24.02 24.03 23.56 23.77 39,345,308 -0.28(-1.16%)
Nov 02, 2006 23.98 24.14 23.90 24.05 38,778,794 -0.05(-0.21%)
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.