Cisco Systems (NQ: CSCO )

55.74 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 46.72 47.38 46.52 47.29 23,686,664 +0.58(+1.24%)
Jan 30, 2019 45.94 46.93 45.92 46.71 18,325,966 +0.75(+1.63%)
Jan 29, 2019 45.81 46.05 45.65 45.96 14,457,227 +0.21(+0.46%)
Jan 28, 2019 45.73 45.77 45.23 45.75 18,296,656 -0.38(-0.82%)
Jan 25, 2019 46.12 46.66 45.95 46.13 24,198,100 +0.52(+1.14%)
Jan 24, 2019 45.63 45.75 45.23 45.61 17,356,379 +0.15(+0.33%)
Jan 23, 2019 45.14 45.88 45.02 45.46 24,764,497 +0.68(+1.52%)
Jan 22, 2019 44.88 45.24 44.38 44.78 21,337,848 -0.25(-0.56%)
Jan 18, 2019 44.48 45.35 44.31 45.03 24,416,500 +0.82(+1.85%)
Jan 17, 2019 43.87 44.53 43.80 44.21 18,805,611 +0.25(+0.57%)
Jan 16, 2019 44.12 44.24 43.76 43.96 17,318,263 -0.06(-0.14%)
Jan 15, 2019 43.33 44.04 43.15 44.02 17,742,734 +0.81(+1.87%)
Jan 14, 2019 43.08 43.39 43.00 43.21 16,243,109 -0.28(-0.64%)
Jan 11, 2019 43.11 43.54 42.88 43.49 17,378,700 +0.25(+0.58%)
Jan 10, 2019 43.11 43.29 42.58 43.24 23,275,749 -0.08(-0.18%)
Jan 09, 2019 43.87 43.87 43.17 43.32 22,639,022 -0.24(-0.55%)
Jan 08, 2019 43.57 43.94 43.10 43.56 22,070,637 +0.35(+0.81%)
Jan 07, 2019 42.86 43.65 42.76 43.21 19,487,133 +0.29(+0.68%)
Jan 04, 2019 41.85 43.00 41.53 42.92 27,514,900 +1.85(+4.50%)
Jan 03, 2019 42.30 42.41 40.96 41.07 29,605,189 -1.88(-4.38%)
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.