Cisco Systems (NQ: CSCO )

56.73 USD +0.04 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 23.98 24.70 23.89 24.50 76,105,255 +0.14(+0.57%)
Jan 30, 2008 23.99 24.93 23.81 24.36 61,853,984 +0.30(+1.25%)
Jan 29, 2008 24.27 24.30 23.69 24.06 72,054,749 -0.04(-0.17%)
Jan 28, 2008 24.29 24.66 23.80 24.10 60,515,302 -0.10(-0.41%)
Jan 25, 2008 26.05 26.09 24.10 24.20 79,682,141 -0.91(-3.62%)
Jan 24, 2008 24.14 25.16 24.11 25.11 69,177,101 +1.08(+4.49%)
Jan 23, 2008 22.57 24.43 22.30 24.03 114,532,057 +0.61(+2.60%)
Jan 22, 2008 22.39 24.05 22.31 23.42 108,799,308 -0.88(-3.62%)
Jan 21, 2008 24.72 25.15 24.06 24.30 93,411,357 +0.00(+0.00%)
Jan 18, 2008 24.72 25.15 24.06 24.30 93,406,340 -0.03(-0.12%)
Jan 17, 2008 25.14 25.32 23.98 24.33 110,044,437 -0.82(-3.26%)
Jan 16, 2008 25.60 25.61 24.79 25.15 90,234,441 -0.70(-2.71%)
Jan 15, 2008 26.12 26.19 25.00 25.85 51,618,682 -0.44(-1.67%)
Jan 14, 2008 26.61 26.67 26.20 26.29 53,664,950 +0.42(+1.62%)
Jan 11, 2008 25.96 26.25 25.65 25.87 51,455,908 -0.37(-1.41%)
Jan 10, 2008 26.05 26.45 25.80 26.24 55,333,437 +0.00(+0.00%)
Jan 09, 2008 25.59 26.30 25.53 26.24 66,476,150 +0.81(+3.19%)
Jan 08, 2008 26.36 26.79 25.42 25.43 61,243,871 -0.70(-2.68%)
Jan 07, 2008 26.10 26.38 25.68 26.13 54,431,812 +0.01(+0.04%)
Jan 04, 2008 26.37 26.93 26.01 26.12 56,897,787 -0.63(-2.36%)
Jan 03, 2008 26.40 27.02 26.30 26.75 50,361,600 +0.21(+0.79%)
Jan 02, 2008 27.00 27.30 26.21 26.54 64,323,125 -0.53(-1.96%)
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.