Cisco Systems (NQ: CSCO )

55.24 USD -0.52 (-0.94%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 21.61 21.99 21.61 21.91 43,341,195 -0.07(-0.30%)
Jan 30, 2014 21.77 21.99 21.63 21.98 42,738,553 +0.33(+1.51%)
Jan 29, 2014 21.61 21.83 21.60 21.65 35,365,049 -0.10(-0.46%)
Jan 28, 2014 21.88 22.00 21.70 21.75 41,428,205 -0.25(-1.14%)
Jan 27, 2014 21.76 22.11 21.76 22.00 60,452,952 -0.20(-0.90%)
Jan 24, 2014 22.40 22.54 22.17 22.20 41,252,882 -0.36(-1.60%)
Jan 23, 2014 22.69 22.85 22.46 22.56 37,007,846 -0.28(-1.23%)
Jan 22, 2014 22.91 22.95 22.78 22.84 30,698,934 +0.01(+0.04%)
Jan 21, 2014 22.91 22.95 22.64 22.83 33,421,611 +0.09(+0.40%)
Jan 17, 2014 22.58 22.74 22.74 22.74 44,349,100 -0.04(-0.18%)
Jan 16, 2014 22.85 22.91 22.63 22.78 38,904,518 +0.00(+0.00%)
Jan 15, 2014 22.41 23.00 22.42 22.78 61,749,521 +0.37(+1.65%)
Jan 14, 2014 22.33 22.52 22.20 22.41 44,300,304 +0.22(+0.99%)
Jan 13, 2014 22.39 22.82 22.14 22.19 59,594,791 -0.03(-0.14%)
Jan 10, 2014 22.23 22.28 21.99 22.22 30,321,787 +0.13(+0.59%)
Jan 09, 2014 22.29 22.31 21.92 22.09 31,793,684 -0.20(-0.91%)
Jan 08, 2014 22.29 22.36 22.15 22.29 38,355,589 -0.02(-0.08%)
Jan 07, 2014 22.26 22.41 22.15 22.31 37,330,595 +0.30(+1.36%)
Jan 06, 2014 21.96 22.23 21.93 22.01 34,132,761 +0.03(+0.14%)
Jan 03, 2014 22.09 22.12 21.83 21.98 36,330,724 -0.02(-0.09%)
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.