Cisco Systems (NQ: CSCO )

56.15 USD +1.12 (+2.04%)
Official Closing Price Updated: 4:11 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 28.28 27.82 27.82 27.82 21,478,700 -0.55(-1.92%)
Dec 30, 2014 28.44 28.48 28.31 28.36 15,487,744 -0.10(-0.35%)
Dec 29, 2014 28.35 28.57 28.32 28.46 13,445,070 +0.11(+0.39%)
Dec 26, 2014 28.50 28.50 28.28 28.35 9,739,554 +0.05(+0.18%)
Dec 24, 2014 28.29 28.30 28.30 28.30 11,411,200 +0.05(+0.18%)
Dec 23, 2014 28.22 28.50 28.19 28.25 23,537,417 +0.03(+0.11%)
Dec 22, 2014 27.80 28.29 27.75 28.22 28,670,395 +0.45(+1.62%)
Dec 19, 2014 27.65 27.85 27.55 27.77 59,644,120 +0.12(+0.43%)
Dec 18, 2014 27.04 27.66 27.04 27.65 34,844,574 +0.84(+3.13%)
Dec 17, 2014 26.62 26.90 26.47 26.81 36,617,390 +0.23(+0.85%)
Dec 16, 2014 26.50 27.17 26.15 26.58 36,618,205 -0.10(-0.36%)
Dec 15, 2014 26.89 27.17 26.48 26.68 27,463,150 -0.18(-0.65%)
Dec 12, 2014 26.71 27.15 26.70 26.86 27,032,044 -0.13(-0.50%)
Dec 11, 2014 26.97 27.36 26.94 26.99 22,903,016 +0.12(+0.45%)
Dec 10, 2014 27.26 27.36 26.79 26.87 31,773,165 -0.55(-2.01%)
Dec 09, 2014 26.95 27.48 26.83 27.42 25,870,617 +0.19(+0.70%)
Dec 08, 2014 27.42 27.53 27.15 27.23 24,275,863 -0.27(-0.98%)
Dec 05, 2014 27.79 27.85 27.40 27.50 26,722,292 -0.27(-0.97%)
Dec 04, 2014 27.92 27.99 27.58 27.77 23,800,874 -0.18(-0.64%)
Dec 03, 2014 27.71 27.99 27.51 27.95 27,863,844 +0.13(+0.47%)
Dec 02, 2014 27.60 27.96 27.60 27.82 28,228,627 +0.23(+0.83%)
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.