Cisco Systems (NQ: CSCO )

56.73 USD +0.04 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 37.62 37.80 37.30 37.30 30,748,814 -0.18(-0.48%)
Nov 29, 2017 37.75 38.03 37.23 37.48 36,778,286 -0.25(-0.66%)
Nov 28, 2017 37.00 37.80 36.98 37.73 30,965,925 +0.86(+2.33%)
Nov 27, 2017 36.51 37.09 36.50 36.87 20,940,700 +0.38(+1.04%)
Nov 24, 2017 36.41 36.57 36.32 36.49 6,155,794 +0.04(+0.11%)
Nov 22, 2017 36.70 36.72 36.36 36.45 17,226,399 -0.20(-0.55%)
Nov 21, 2017 36.75 36.97 36.58 36.65 24,144,060 +0.15(+0.41%)
Nov 20, 2017 35.93 36.54 35.93 36.50 26,892,792 +0.60(+1.67%)
Nov 17, 2017 35.90 36.32 35.81 35.90 27,987,968 +0.02(+0.06%)
Nov 16, 2017 36.04 36.67 35.83 35.88 61,159,678 +1.77(+5.19%)
Nov 15, 2017 33.97 34.31 33.75 34.11 30,716,740 +0.07(+0.21%)
Nov 14, 2017 33.86 34.16 33.80 34.04 17,459,073 +0.09(+0.27%)
Nov 13, 2017 33.86 34.21 33.83 33.95 16,418,050 -0.04(-0.12%)
Nov 10, 2017 34.06 34.09 33.67 33.99 19,319,360 -0.06(-0.18%)
Nov 09, 2017 34.29 34.32 33.87 34.05 16,783,795 -0.45(-1.30%)
Nov 08, 2017 34.31 34.50 34.14 34.50 13,052,434 +0.10(+0.29%)
Nov 07, 2017 34.32 34.48 34.21 34.40 11,332,941 -0.01(-0.03%)
Nov 06, 2017 34.37 34.56 34.26 34.41 12,786,757 -0.06(-0.17%)
Nov 03, 2017 34.28 34.49 34.03 34.47 13,414,354 +0.26(+0.76%)
Nov 02, 2017 34.55 34.64 34.16 34.21 19,827,528 -0.41(-1.18%)
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.