Cisco Systems (NQ: CSCO )

45.62 +0.63 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 31.78 31.89 31.46 31.53 30,196,064 -0.15(-0.47%)
May 30, 2017 31.40 31.81 31.39 31.68 17,107,844 +0.18(+0.57%)
May 26, 2017 31.51 31.59 31.36 31.50 16,403,052 +0.06(+0.19%)
May 25, 2017 31.55 31.69 31.37 31.44 21,585,964 -0.05(-0.16%)
May 24, 2017 31.93 31.94 31.22 31.49 23,517,440 -0.27(-0.85%)
May 23, 2017 31.83 31.87 31.52 31.76 29,827,108 +0.17(+0.54%)
May 22, 2017 31.15 31.98 31.15 31.59 35,085,196 +0.38(+1.22%)
May 19, 2017 31.74 31.78 31.02 31.21 39,859,248 -0.17(-0.54%)
May 18, 2017 31.10 31.51 30.40 31.38 85,494,112 -2.44(-7.21%)
May 17, 2017 34.20 34.31 33.80 33.82 38,741,524 -0.48(-1.40%)
May 16, 2017 34.24 34.33 34.03 34.30 18,924,574 +0.07(+0.20%)
May 15, 2017 34.00 34.46 33.98 34.23 31,530,380 +0.78(+2.33%)
May 12, 2017 33.60 33.62 33.14 33.45 20,194,336 -0.18(-0.54%)
May 11, 2017 33.72 33.82 33.48 33.63 17,515,124 -0.11(-0.33%)
May 10, 2017 33.90 33.90 33.58 33.74 17,481,346 -0.16(-0.47%)
May 09, 2017 34.14 34.26 33.84 33.90 18,854,260 -0.39(-1.14%)
May 08, 2017 34.46 34.60 34.15 34.29 13,232,657 -0.10(-0.29%)
May 05, 2017 34.25 34.40 34.07 34.39 15,091,765 +0.21(+0.61%)
May 04, 2017 34.33 34.49 34.07 34.18 13,638,588 -0.07(-0.20%)
May 03, 2017 34.16 34.34 34.12 34.25 14,431,846 +0.01(+0.03%)
May 02, 2017 34.06 34.24 33.93 34.24 15,983,471 +0.27(+0.79%)
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.