Cisco Systems (NQ: CSCO )

55.14 USD +0.03 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 30.68 30.89 30.58 30.72 16,602,607 -0.11(-0.36%)
Jan 30, 2017 30.94 31.00 30.63 30.83 15,481,108 -0.15(-0.48%)
Jan 27, 2017 30.76 30.98 30.63 30.98 18,461,937 +0.24(+0.78%)
Jan 26, 2017 30.76 30.84 30.56 30.74 20,116,038 +0.04(+0.13%)
Jan 25, 2017 31.04 31.05 30.65 30.70 25,071,984 +0.10(+0.33%)
Jan 24, 2017 30.34 30.75 30.29 30.60 24,927,010 +0.33(+1.09%)
Jan 23, 2017 30.14 30.30 30.08 30.27 17,155,297 +0.17(+0.56%)
Jan 20, 2017 30.12 30.25 30.00 30.10 22,754,366 +0.12(+0.40%)
Jan 19, 2017 30.01 30.19 29.92 29.98 16,865,815 -0.05(-0.17%)
Jan 18, 2017 30.12 30.18 29.95 30.03 15,724,040 +0.04(+0.13%)
Jan 17, 2017 30.00 30.25 29.84 29.99 21,982,464 -0.08(-0.27%)
Jan 13, 2017 30.07 30.07 30.07 0 +0.03(+0.10%)
Jan 12, 2017 30.15 30.16 29.80 30.04 18,610,857 -0.11(-0.36%)
Jan 11, 2017 30.33 30.41 30.03 30.15 22,291,147 -0.23(-0.76%)
Jan 10, 2017 30.19 30.55 30.10 30.38 21,045,966 +0.20(+0.66%)
Jan 09, 2017 30.22 30.33 30.08 30.18 17,178,503 -0.05(-0.17%)
Jan 06, 2017 30.17 30.35 30.03 30.23 15,923,243 +0.06(+0.20%)
Jan 05, 2017 30.10 30.36 30.07 30.17 18,372,132 +0.07(+0.23%)
Jan 04, 2017 30.24 30.42 30.02 30.10 22,243,551 -0.44(-1.44%)
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.