Cisco Systems (NQ: CSCO )

55.81 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 16.18 16.55 16.12 16.30 37,515,383 +0.07(+0.43%)
Dec 30, 2008 16.04 16.25 15.94 16.23 31,088,037 +0.22(+1.37%)
Dec 29, 2008 16.16 16.25 15.73 16.01 33,244,943 -0.26(-1.60%)
Dec 26, 2008 16.36 16.42 16.09 16.27 15,164,159 -0.08(-0.49%)
Dec 24, 2008 16.25 16.43 16.21 16.35 11,595,802 +0.11(+0.68%)
Dec 23, 2008 16.42 16.65 16.07 16.24 30,390,877 -0.13(-0.79%)
Dec 22, 2008 16.61 16.71 15.99 16.37 38,808,751 -0.27(-1.62%)
Dec 19, 2008 16.64 16.95 16.60 16.64 63,309,238 -0.02(-0.12%)
Dec 18, 2008 16.87 16.91 16.44 16.66 52,396,167 -0.18(-1.07%)
Dec 17, 2008 17.17 17.34 16.71 16.84 62,830,836 -0.58(-3.33%)
Dec 16, 2008 17.04 17.45 16.69 17.42 77,764,945 +0.58(+3.44%)
Dec 15, 2008 16.88 17.02 16.51 16.84 40,172,150 -0.15(-0.88%)
Dec 12, 2008 16.53 17.19 16.51 16.99 47,023,550 +0.08(+0.47%)
Dec 11, 2008 17.13 17.64 16.83 16.91 56,268,811 -0.42(-2.42%)
Dec 10, 2008 17.30 17.76 17.08 17.33 50,806,968 +0.17(+0.99%)
Dec 09, 2008 16.91 17.93 16.75 17.16 67,340,180 -0.09(-0.52%)
Dec 08, 2008 16.50 17.45 16.45 17.25 82,283,746 +1.31(+8.22%)
Dec 05, 2008 15.16 16.10 14.71 15.94 67,571,156 +0.61(+3.98%)
Dec 04, 2008 15.65 16.09 15.02 15.33 59,170,393 -0.68(-4.25%)
Dec 03, 2008 15.37 16.03 14.86 16.01 69,603,366 +0.69(+4.50%)
Dec 02, 2008 15.17 15.39 14.75 15.32 65,675,040 +0.36(+2.41%)
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.