Skip to main content

Cisco Systems (NQ: CSCO )

49.91 +0.14 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 18.46 18.60 18.28 18.28 73,681,104 -0.20(-1.07%)
Apr 27, 2007 18.12 18.49 18.11 18.48 66,057,868 +0.33(+1.81%)
Apr 26, 2007 18.34 18.57 18.14 18.15 74,523,680 -0.16(-0.86%)
Apr 25, 2007 18.14 18.37 17.93 18.31 66,067,572 +0.31(+1.71%)
Apr 24, 2007 18.22 18.23 17.82 18.00 77,968,752 -0.17(-0.94%)
Apr 23, 2007 18.40 18.42 18.12 18.17 56,322,940 -0.28(-1.52%)
Apr 20, 2007 18.50 18.53 18.29 18.45 64,065,348 +0.21(+1.16%)
Apr 19, 2007 18.18 18.29 18.10 18.24 42,856,860 -0.13(-0.71%)
Apr 18, 2007 18.23 18.45 18.12 18.37 47,036,988 +0.02(+0.11%)
Apr 17, 2007 18.24 18.54 18.16 18.35 86,682,512 +0.15(+0.83%)
Apr 16, 2007 18.23 18.41 18.10 18.20 75,864,072 -0.04(-0.22%)
Apr 13, 2007 17.72 18.43 17.53 18.24 121,641,160 +0.49(+2.73%)
Apr 12, 2007 17.63 17.82 17.52 17.75 41,061,844 +0.12(+0.70%)
Apr 11, 2007 17.75 17.87 17.53 17.63 63,440,372 -0.14(-0.77%)
Apr 10, 2007 17.84 17.90 17.63 17.77 56,423,080 -0.14(-0.80%)
Apr 09, 2007 17.86 18.01 17.85 17.91 41,204,448 +0.10(+0.54%)
Apr 05, 2007 17.79 17.89 17.71 17.82 43,020,692 -0.03(-0.15%)
Apr 04, 2007 17.74 17.93 17.69 17.84 58,468,984 +0.17(+0.97%)
Apr 03, 2007 17.46 17.82 17.39 17.67 66,530,484 +0.31(+1.77%)
Apr 02, 2007 17.54 17.59 17.30 17.37 49,027,768 -0.09(-0.51%)
Mar 30, 2007 17.39 17.54 17.17 17.45 56,936,136 +0.07(+0.39%)
Mar 29, 2007 17.72 17.75 17.20 17.39 83,107,456 -0.18(-1.05%)
Mar 28, 2007 17.63 18.46 17.48 17.57 64,205,544 -0.16(-0.89%)
Mar 27, 2007 17.88 17.94 17.67 17.73 57,379,688 -0.28(-1.56%)
Mar 26, 2007 17.93 18.01 17.65 18.01 65,323,208 +0.10(+0.57%)
Mar 23, 2007 18.08 18.17 17.91 17.91 45,639,140 -0.12(-0.68%)
Mar 22, 2007 18.30 18.32 18.02 18.03 54,262,788 -0.29(-1.57%)
Mar 21, 2007 18.05 18.32 17.82 18.32 64,809,868 +0.31(+1.71%)
Mar 20, 2007 18.00 18.10 17.84 18.01 64,354,904 +0.03(+0.15%)
Mar 19, 2007 17.91 18.03 17.78 17.98 54,909,912 +0.21(+1.19%)
Mar 16, 2007 17.69 17.82 17.59 17.77 72,951,616 +0.12(+0.70%)
Mar 15, 2007 17.57 17.73 17.52 17.65 56,092,256 -0.03(-0.15%)
Mar 14, 2007 17.43 17.69 17.27 17.67 78,064,784 +0.24(+1.37%)
Mar 13, 2007 17.89 17.93 17.41 17.43 84,899,384 -0.46(-2.56%)
Mar 12, 2007 17.81 17.95 17.70 17.89 42,700,128 +0.06(+0.34%)
Mar 09, 2007 18.06 18.11 17.73 17.83 57,487,396 -0.05(-0.27%)
Mar 08, 2007 17.89 18.07 17.82 17.88 64,165,852 +0.19(+1.08%)
Mar 07, 2007 17.71 17.86 17.49 17.69 95,787,616 -0.06(-0.35%)
Mar 06, 2007 17.63 17.82 17.57 17.75 75,775,048 +0.34(+1.96%)
Mar 05, 2007 17.11 17.60 16.97 17.41 87,818,680 +0.11(+0.63%)
Mar 02, 2007 17.56 17.75 17.19 17.30 100,348,728 -0.38(-2.13%)
Mar 01, 2007 17.37 17.95 17.14 17.67 102,904,008 +0.10(+0.54%)
Feb 27, 2007 18.28 18.43 17.39 17.58 115,045,104 -1.05(-5.62%)
Feb 26, 2007 18.90 18.94 18.47 18.62 55,258,764 -0.18(-0.98%)
Feb 23, 2007 18.71 18.92 18.70 18.81 59,521,948 +0.08(+0.40%)
Feb 22, 2007 18.81 18.88 18.61 18.73 59,019,896 +0.01(+0.07%)
Feb 21, 2007 18.68 18.88 18.66 18.72 52,007,080 -0.19(-1.01%)
Feb 20, 2007 18.84 19.14 18.65 18.91 59,706,980 +0.10(+0.51%)
Feb 16, 2007 18.75 18.84 18.71 18.81 51,077,296 -0.03(-0.14%)
Feb 15, 2007 18.86 19.01 18.77 18.84 53,397,028 +0.07(+0.36%)
Feb 14, 2007 18.64 18.90 18.56 18.77 71,174,584 +0.19(+1.03%)
Feb 13, 2007 18.91 18.96 18.47 18.58 86,846,120 -0.25(-1.31%)
Feb 12, 2007 18.88 18.97 18.75 18.83 57,408,656 -0.12(-0.61%)
Feb 09, 2007 19.18 19.25 18.79 18.94 73,962,432 -0.29(-1.53%)
Feb 08, 2007 19.07 19.38 19.01 19.24 80,872,840 +0.03(+0.18%)
Feb 07, 2007 19.56 19.72 19.20 19.20 187,941,648 +0.55(+2.97%)
Feb 06, 2007 18.97 18.99 18.54 18.65 154,015,344 -0.16(-0.84%)
Feb 05, 2007 18.75 18.92 18.62 18.81 89,419,576 +0.25(+1.36%)
Feb 02, 2007 18.40 18.58 18.19 18.55 86,986,688 +0.38(+2.07%)
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.