Cisco Systems (NQ: CSCO )

56.20 USD -0.52 (-0.93%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 29.76 29.95 29.68 29.82 26,203,459 -0.01(-0.03%)
Nov 29, 2016 29.94 30.10 29.79 29.83 23,542,041 -0.09(-0.30%)
Nov 28, 2016 30.08 30.09 29.82 29.92 21,368,975 -0.17(-0.56%)
Nov 25, 2016 29.60 30.14 29.55 30.09 17,678,862 +0.38(+1.28%)
Nov 23, 2016 29.71 29.71 29.71 0 -0.18(-0.60%)
Nov 22, 2016 30.08 30.19 29.85 29.89 26,769,171 -0.16(-0.53%)
Nov 21, 2016 30.30 30.33 30.01 30.05 27,479,968 -0.13(-0.43%)
Nov 18, 2016 30.11 30.36 30.00 30.18 38,748,563 +0.13(+0.43%)
Nov 17, 2016 29.91 30.05 29.61 30.05 75,220,197 -1.52(-4.81%)
Nov 16, 2016 31.62 31.89 31.51 31.57 26,996,262 -0.13(-0.41%)
Nov 15, 2016 31.27 31.85 31.27 31.70 24,139,138 +0.33(+1.05%)
Nov 14, 2016 31.43 31.67 31.35 31.37 22,916,278 +0.01(+0.03%)
Nov 11, 2016 30.93 31.47 30.92 31.36 23,150,319 +0.36(+1.16%)
Nov 10, 2016 31.41 31.76 31.00 31.00 38,345,020 -0.36(-1.15%)
Nov 09, 2016 31.04 31.49 30.70 31.36 38,563,253 +0.36(+1.16%)
Nov 08, 2016 30.94 31.20 30.73 31.00 19,398,943 +0.06(+0.19%)
Nov 07, 2016 30.71 31.06 30.61 30.94 23,006,256 +0.75(+2.48%)
Nov 04, 2016 29.98 30.50 29.63 30.19 18,524,002 -0.13(-0.43%)
Nov 03, 2016 30.50 30.56 30.24 30.32 15,936,740 -0.07(-0.23%)
Nov 02, 2016 30.43 30.68 30.23 30.39 19,173,478 -0.09(-0.30%)
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.