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 (%)
Jun 30, 2008 23.50 23.73 23.16 23.26 48,846,842 -0.35(-1.48%)
Jun 27, 2008 23.75 23.87 23.37 23.61 51,000,106 -0.21(-0.88%)
Jun 26, 2008 24.34 24.50 23.82 23.82 45,050,834 -0.88(-3.56%)
Jun 25, 2008 24.54 25.11 24.35 24.70 44,127,401 +0.22(+0.90%)
Jun 24, 2008 24.33 24.85 24.20 24.48 35,425,041 -0.07(-0.29%)
Jun 23, 2008 24.83 24.99 24.39 24.55 44,814,480 -0.09(-0.37%)
Jun 20, 2008 25.35 25.36 24.47 24.64 69,539,682 -0.88(-3.45%)
Jun 19, 2008 25.24 25.74 24.81 25.52 43,458,690 +0.24(+0.95%)
Jun 18, 2008 25.79 25.89 25.23 25.28 49,943,001 -0.69(-2.66%)
Jun 17, 2008 26.36 26.63 25.91 25.97 38,641,130 -0.30(-1.14%)
Jun 16, 2008 26.17 26.44 25.97 26.27 31,552,516 -0.10(-0.38%)
Jun 13, 2008 26.24 26.70 25.91 26.37 48,472,501 +0.41(+1.58%)
Jun 12, 2008 25.94 26.32 25.64 25.96 43,929,492 +0.31(+1.21%)
Jun 11, 2008 26.35 26.43 25.51 25.65 53,172,555 -0.71(-2.69%)
Jun 10, 2008 26.35 26.58 26.08 26.36 37,628,197 -0.07(-0.26%)
Jun 09, 2008 26.71 26.74 26.03 26.43 44,900,785 -0.11(-0.41%)
Jun 06, 2008 27.32 27.45 26.50 26.54 68,881,498 -1.00(-3.63%)
Jun 05, 2008 26.76 27.72 26.75 27.54 78,060,029 +0.78(+2.91%)
Jun 04, 2008 26.22 26.98 26.21 26.76 60,376,696 +0.42(+1.59%)
Jun 03, 2008 26.35 26.80 26.22 26.34 46,730,165 -0.01(-0.04%)
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.