Cisco Systems (NQ: CSCO )

52.07 USD -1.06 (-2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 55.91 55.98 54.03 54.73 103,123,400 -1.00(-1.79%)
Jun 27, 2019 56.94 57.25 55.47 55.73 23,958,380 -0.87(-1.54%)
Jun 26, 2019 56.54 57.04 56.36 56.60 19,285,664 +0.52(+0.93%)
Jun 25, 2019 57.06 57.20 56.01 56.08 25,514,625 -1.10(-1.92%)
Jun 24, 2019 57.25 57.29 56.69 57.18 17,794,127 +0.15(+0.26%)
Jun 21, 2019 57.41 58.15 56.98 57.03 57,588,700 -0.38(-0.66%)
Jun 20, 2019 57.00 57.53 56.68 57.41 20,964,732 +1.28(+2.28%)
Jun 19, 2019 56.04 56.37 55.77 56.13 21,095,532 +0.08(+0.14%)
Jun 18, 2019 56.07 56.65 55.75 56.05 21,170,980 +0.65(+1.17%)
Jun 17, 2019 54.99 55.47 54.86 55.40 20,389,773 +0.65(+1.19%)
Jun 14, 2019 55.99 56.01 54.66 54.75 22,530,400 -1.42(-2.53%)
Jun 13, 2019 55.92 56.26 55.78 56.17 15,782,656 +0.27(+0.48%)
Jun 12, 2019 56.05 56.58 55.65 55.90 23,177,783 -1.21(-2.12%)
Jun 11, 2019 56.74 57.56 56.73 57.11 26,722,697 +0.69(+1.22%)
Jun 10, 2019 56.14 56.65 55.96 56.42 16,871,195 +0.49(+0.88%)
Jun 07, 2019 55.41 56.30 55.03 55.93 17,394,900 +0.83(+1.51%)
Jun 06, 2019 54.89 55.30 54.21 55.10 15,925,573 +0.35(+0.64%)
Jun 05, 2019 53.85 54.79 53.75 54.75 22,520,884 +1.52(+2.86%)
Jun 04, 2019 52.48 53.63 52.41 53.23 21,688,614 +1.25(+2.40%)
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.