Cisco Systems (NQ: CSCO )

54.67 USD -0.87 (-1.57%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 24.59 24.64 24.18 24.47 30,379,143 +0.39(+1.62%)
Oct 30, 2014 24.00 24.15 23.88 24.08 32,212,022 -0.02(-0.08%)
Oct 29, 2014 24.01 24.30 23.92 24.10 18,885,487 +0.03(+0.15%)
Oct 28, 2014 23.82 24.07 23.82 24.07 17,798,567 +0.31(+1.28%)
Oct 27, 2014 23.62 23.78 23.78 23.76 16,857,666 -0.02(-0.08%)
Oct 24, 2014 23.60 23.80 23.46 23.78 19,947,265 +0.21(+0.91%)
Oct 23, 2014 23.61 23.76 23.42 23.57 21,669,864 +0.31(+1.31%)
Oct 22, 2014 23.67 23.68 23.24 23.26 25,172,891 -0.25(-1.06%)
Oct 21, 2014 23.10 23.60 22.96 23.51 33,712,010 +0.58(+2.53%)
Oct 20, 2014 22.90 23.08 22.76 22.93 34,379,590 -0.32(-1.38%)
Oct 17, 2014 22.98 23.33 22.92 23.25 28,484,982 +0.43(+1.88%)
Oct 16, 2014 22.65 23.08 22.56 22.82 30,929,253 -0.14(-0.61%)
Oct 15, 2014 22.79 23.15 22.49 22.96 40,079,585 -0.10(-0.41%)
Oct 14, 2014 23.06 23.35 22.96 23.05 29,317,793 +0.12(+0.55%)
Oct 13, 2014 23.24 23.45 22.93 22.93 33,222,413 -0.41(-1.76%)
Oct 10, 2014 23.91 24.01 23.34 23.34 48,313,616 -0.85(-3.51%)
Oct 09, 2014 24.51 24.64 24.18 24.19 29,342,704 -0.47(-1.91%)
Oct 08, 2014 24.57 24.68 24.18 24.66 40,347,637 +0.02(+0.10%)
Oct 07, 2014 25.01 25.25 24.59 24.64 29,309,608 -0.38(-1.50%)
Oct 06, 2014 25.35 25.42 24.96 25.01 23,953,076 -0.30(-1.19%)
Oct 03, 2014 25.21 25.37 25.04 25.31 29,038,349 +0.25(+1.00%)
Oct 02, 2014 25.05 25.11 24.75 25.06 28,334,042 +0.03(+0.12%)
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.