Cisco Systems (NQ: CSCO )

55.69 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 44.92 45.18 44.28 44.29 19,958,449 -0.42(-0.94%)
Apr 27, 2018 44.69 45.34 44.36 44.71 20,077,392 +0.50(+1.13%)
Apr 26, 2018 43.98 44.49 43.44 44.21 20,545,836 +0.50(+1.14%)
Apr 25, 2018 43.80 43.99 42.75 43.71 21,704,365 -0.03(-0.07%)
Apr 24, 2018 44.43 44.91 43.33 43.74 21,420,778 -0.51(-1.15%)
Apr 23, 2018 44.26 44.47 43.87 44.25 20,714,908 +0.16(+0.36%)
Apr 20, 2018 44.50 44.75 43.62 44.09 23,539,219 -0.47(-1.05%)
Apr 19, 2018 44.42 44.95 44.38 44.56 21,472,221 -0.07(-0.16%)
Apr 18, 2018 44.61 44.92 44.29 44.63 17,605,021 +0.04(+0.09%)
Apr 17, 2018 43.85 44.75 43.71 44.59 21,474,036 +1.29(+2.98%)
Apr 16, 2018 43.12 43.64 43.03 43.30 15,807,853 +0.30(+0.70%)
Apr 13, 2018 43.55 43.74 42.64 43.00 18,272,320 -0.34(-0.78%)
Apr 12, 2018 42.78 43.64 42.73 43.34 22,296,810 +0.91(+2.14%)
Apr 11, 2018 42.42 42.90 42.26 42.43 21,692,819 -0.08(-0.19%)
Apr 10, 2018 42.10 42.71 41.75 42.51 22,780,844 +1.34(+3.25%)
Apr 09, 2018 40.95 42.06 40.90 41.17 25,725,486 +0.44(+1.08%)
Apr 06, 2018 41.40 41.68 40.45 40.73 32,208,693 -1.09(-2.61%)
Apr 05, 2018 41.50 42.02 41.38 41.82 29,316,210 +0.62(+1.50%)
Apr 04, 2018 40.39 41.55 40.19 41.20 30,111,174 -0.18(-0.43%)
Apr 03, 2018 41.34 41.50 40.72 41.38 27,997,927 +0.37(+0.90%)
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.