Cisco Systems (NQ: CSCO )

58.08 USD +1.12 (+1.97%)
Official Closing Price Updated: 4:06 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 23.67 23.57 22.99 23.16 56,435,886 -0.51(-2.15%)
May 27, 2010 23.39 23.68 23.02 23.67 59,770,488 +0.78(+3.41%)
May 26, 2010 23.56 23.75 22.84 22.89 72,447,042 -0.42(-1.80%)
May 25, 2010 22.73 23.31 22.60 23.31 64,846,607 -0.06(-0.26%)
May 24, 2010 23.45 23.70 23.13 23.37 48,134,310 -0.09(-0.38%)
May 21, 2010 22.67 23.51 22.56 23.46 88,187,275 +0.15(+0.64%)
May 20, 2010 23.21 23.89 23.13 23.31 97,312,908 -0.95(-3.92%)
May 19, 2010 24.23 24.52 23.97 24.26 62,394,352 -0.10(-0.42%)
May 18, 2010 25.00 25.02 24.18 24.36 59,660,524 -0.51(-2.04%)
May 17, 2010 24.97 24.98 24.26 24.87 72,483,128 -0.07(-0.28%)
May 14, 2010 25.26 25.30 24.69 24.94 82,159,544 -0.59(-2.31%)
May 13, 2010 26.09 26.10 25.37 25.53 143,607,233 -1.21(-4.53%)
May 12, 2010 26.22 26.80 26.19 26.74 65,919,254 +0.78(+3.00%)
May 11, 2010 26.35 26.77 25.82 25.96 53,740,852 -0.17(-0.65%)
May 10, 2010 26.03 26.53 25.90 26.13 74,897,974 +1.42(+5.75%)
May 07, 2010 25.52 25.64 24.33 24.71 95,894,494 -0.78(-3.05%)
May 06, 2010 26.40 26.65 23.23 25.49 97,880,678 -1.06(-4.00%)
May 05, 2010 26.62 26.82 26.15 26.55 49,873,649 -0.01(-0.03%)
May 04, 2010 27.24 27.25 26.40 26.56 52,348,144 -0.98(-3.57%)
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.