Cisco Systems (NQ: CSCO )

56.23 USD +0.08 (+0.14%)
Official Closing Price Updated: 6:03 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 23.12 23.53 23.02 23.43 40,245,373 +0.10(+0.43%)
Sep 27, 2013 23.35 23.55 23.05 23.33 0 -0.44(-1.85%)
Sep 26, 2013 24.30 24.36 23.69 23.77 54,517,085 -0.66(-2.70%)
Sep 25, 2013 24.19 24.55 24.12 24.43 26,422,134 +0.29(+1.20%)
Sep 24, 2013 24.14 24.32 23.94 24.14 29,386,122 -0.14(-0.56%)
Sep 23, 2013 24.38 24.45 24.11 24.27 26,827,330 -0.24(-0.96%)
Sep 20, 2013 24.73 24.75 24.43 24.51 0 -0.10(-0.43%)
Sep 19, 2013 24.50 24.75 24.41 24.61 40,089,998 -0.18(-0.73%)
Sep 18, 2013 24.33 24.80 24.30 24.80 29,404,520 +0.42(+1.74%)
Sep 17, 2013 24.39 24.55 24.30 24.37 19,975,253 -0.01(-0.04%)
Sep 16, 2013 24.42 24.45 24.29 24.38 32,663,580 +0.06(+0.25%)
Sep 13, 2013 24.33 24.41 24.20 24.32 0 +0.03(+0.12%)
Sep 12, 2013 24.42 24.45 24.24 24.29 22,339,750 -0.08(-0.35%)
Sep 11, 2013 24.20 24.41 24.18 24.38 25,151,722 +0.22(+0.91%)
Sep 10, 2013 24.03 24.25 24.00 24.16 29,274,743 +0.24(+0.98%)
Sep 09, 2013 23.61 23.98 23.58 23.92 22,380,989 +0.37(+1.57%)
Sep 06, 2013 23.82 23.84 23.39 23.55 0 -0.14(-0.59%)
Sep 05, 2013 23.81 23.84 23.54 23.69 23,902,942 -0.08(-0.34%)
Sep 04, 2013 23.52 23.92 23.50 23.77 27,427,019 +0.29(+1.24%)
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.