Cisco Systems (NQ: CSCO )

56.29 USD -0.44 (-0.78%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 22.25 22.61 21.84 22.56 60,996,857 +0.77(+3.53%)
Sep 29, 2008 23.29 23.54 21.43 21.79 86,471,750 -2.03(-8.52%)
Sep 26, 2008 22.92 24.00 22.87 23.82 59,240,173 +0.34(+1.45%)
Sep 25, 2008 23.06 23.90 22.95 23.48 57,630,690 +0.68(+2.98%)
Sep 24, 2008 22.82 23.21 22.58 22.80 43,060,436 +0.07(+0.31%)
Sep 23, 2008 23.31 23.50 22.66 22.73 46,359,187 -0.38(-1.64%)
Sep 22, 2008 23.89 24.20 23.04 23.11 52,677,154 -1.18(-4.86%)
Sep 19, 2008 23.78 24.30 11.78 24.29 92,319,121 +1.49(+6.54%)
Sep 18, 2008 22.24 23.25 21.85 22.80 83,331,521 +1.00(+4.59%)
Sep 17, 2008 22.49 23.04 21.77 21.80 69,469,927 -1.00(-4.39%)
Sep 16, 2008 21.80 23.14 21.74 22.80 81,038,686 +0.42(+1.88%)
Sep 15, 2008 22.61 23.33 22.36 22.38 55,855,851 -1.08(-4.60%)
Sep 12, 2008 22.87 23.59 22.61 23.46 50,770,694 +0.41(+1.78%)
Sep 11, 2008 22.68 23.06 22.39 23.05 46,188,323 +0.06(+0.26%)
Sep 10, 2008 23.23 23.32 22.97 22.99 38,934,716 +0.02(+0.09%)
Sep 09, 2008 23.42 23.58 22.91 22.97 71,084,073 -0.40(-1.71%)
Sep 08, 2008 22.78 23.44 22.43 23.37 66,139,758 +1.11(+4.99%)
Sep 05, 2008 22.09 22.67 22.07 22.26 46,163,090 -0.02(-0.09%)
Sep 04, 2008 22.79 22.80 22.16 22.28 64,082,967 -1.03(-4.42%)
Sep 03, 2008 23.74 23.74 23.15 23.31 44,587,982 -0.44(-1.85%)
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.