Cisco Systems (NQ: CSCO )

55.81 USD +0.67 (+1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 28.80 29.08 28.76 29.05 28,605,774 +0.13(+0.45%)
May 27, 2016 28.95 28.92 28.92 28.92 16,673,300 +0.02(+0.07%)
May 26, 2016 28.86 29.04 28.80 28.90 19,366,265 -0.02(-0.07%)
May 25, 2016 28.58 29.00 28.52 28.92 25,729,608 +0.45(+1.58%)
May 24, 2016 28.01 28.58 28.01 28.47 26,514,488 +0.53(+1.90%)
May 23, 2016 27.78 28.25 27.78 27.94 19,849,482 -0.03(-0.11%)
May 20, 2016 27.63 28.15 27.62 27.97 32,703,020 +0.40(+1.45%)
May 19, 2016 27.99 28.29 27.40 27.57 50,171,097 +0.85(+3.18%)
May 18, 2016 26.61 26.96 26.49 26.72 32,306,940 +0.07(+0.26%)
May 17, 2016 26.90 27.06 26.55 26.65 25,919,632 -0.32(-1.19%)
May 16, 2016 26.57 27.12 26.56 26.97 20,884,902 +0.44(+1.66%)
May 13, 2016 26.55 26.89 26.46 26.53 20,865,075 -0.14(-0.52%)
May 12, 2016 26.81 26.81 26.41 26.67 19,681,558 -0.03(-0.11%)
May 11, 2016 27.09 27.11 26.68 26.70 19,326,132 -0.33(-1.22%)
May 10, 2016 26.67 27.10 26.51 27.03 22,642,388 +0.52(+1.96%)
May 09, 2016 26.52 26.68 26.39 26.51 16,988,296 -0.02(-0.08%)
May 06, 2016 26.19 26.54 25.82 26.53 25,625,273 +0.32(+1.22%)
May 05, 2016 26.45 26.57 26.21 26.21 23,082,199 -0.23(-0.87%)
May 04, 2016 26.80 26.82 26.28 26.44 32,850,159 -0.42(-1.56%)
May 03, 2016 27.16 27.19 26.62 26.86 35,317,451 -0.51(-1.86%)
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.