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 28, 2017 27.54 27.70 27.37 27.69 25,174,158 +0.26(+0.95%)
Apr 27, 2017 27.64 27.72 27.33 27.43 32,771,558 +0.28(+1.05%)
Apr 26, 2017 27.29 27.33 27.12 27.15 22,082,594 -0.02(-0.06%)
Apr 25, 2017 27.14 27.25 27.11 27.16 18,525,322 +0.11(+0.42%)
Apr 24, 2017 27.02 27.12 26.93 27.05 18,947,008 +0.37(+1.40%)
Apr 21, 2017 26.77 26.77 26.55 26.68 17,073,760 -0.01(-0.03%)
Apr 20, 2017 26.65 26.78 26.60 26.68 14,674,280 +0.15(+0.55%)
Apr 19, 2017 26.66 26.73 26.51 26.54 20,144,748 -0.02(-0.06%)
Apr 18, 2017 26.46 26.60 26.38 26.55 16,420,122 +0.05(+0.18%)
Apr 17, 2017 26.40 26.55 26.38 26.51 14,715,867 +0.15(+0.59%)
Apr 13, 2017 26.59 26.70 26.35 26.35 19,973,812 -0.16(-0.61%)
Apr 12, 2017 26.71 26.79 26.42 26.51 31,317,346 -0.24(-0.91%)
Apr 11, 2017 26.86 26.89 26.53 26.76 23,309,006 -0.07(-0.27%)
Apr 10, 2017 26.79 27.00 26.72 26.83 18,237,770 +0.04(+0.15%)
Apr 07, 2017 26.90 26.94 26.76 26.79 17,153,934 -0.10(-0.36%)
Apr 06, 2017 26.82 27.05 26.73 26.89 18,843,690 +0.07(+0.24%)
Apr 05, 2017 27.22 27.25 26.80 26.82 21,618,696 -0.33(-1.23%)
Apr 04, 2017 27.03 27.16 26.77 27.16 22,886,878 +0.10(+0.36%)
Apr 03, 2017 27.16 27.35 26.96 27.06 24,030,566 -0.18(-0.65%)
Mar 31, 2017 27.17 27.30 27.12 27.24 17,422,062 +0.05(+0.18%)
Mar 30, 2017 27.24 27.34 27.17 27.19 15,884,806 +0.00(+0.00%)
Mar 29, 2017 27.40 27.44 27.11 27.19 20,474,000 -0.23(-0.82%)
Mar 28, 2017 27.32 27.57 27.25 27.41 26,282,732 +0.02(+0.09%)
Mar 27, 2017 27.25 27.42 27.20 27.39 22,016,248 -0.07(-0.26%)
Mar 24, 2017 27.45 27.64 27.36 27.46 22,493,618 +0.10(+0.35%)
Mar 23, 2017 27.46 27.61 27.32 27.36 20,736,602 -0.11(-0.41%)
Mar 22, 2017 27.22 27.56 27.22 27.48 20,658,096 +0.18(+0.65%)
Mar 21, 2017 27.76 27.78 27.22 27.30 26,563,562 -0.32(-1.17%)
Mar 20, 2017 27.56 27.71 27.56 27.62 18,583,168 +0.04(+0.15%)
Mar 17, 2017 27.68 27.70 27.55 27.58 33,243,538 +0.00(+0.00%)
Mar 16, 2017 27.60 27.78 27.48 27.58 18,021,470 -0.01(-0.03%)
Mar 15, 2017 27.45 27.68 27.44 27.59 18,567,764 +0.10(+0.35%)
Mar 14, 2017 27.35 27.51 27.27 27.49 18,092,090 +0.02(+0.06%)
Mar 13, 2017 27.57 27.66 27.40 27.48 20,060,868 -0.13(-0.47%)
Mar 10, 2017 27.59 27.63 27.46 27.61 23,626,996 +0.15(+0.56%)
Mar 09, 2017 27.43 27.49 27.29 27.45 21,705,210 +0.04(+0.15%)
Mar 08, 2017 27.54 27.58 27.34 27.41 23,175,592 -0.15(-0.53%)
Mar 07, 2017 27.40 27.60 27.39 27.56 26,094,162 +0.01(+0.03%)
Mar 06, 2017 27.43 27.62 27.37 27.55 21,844,672 -0.08(-0.29%)
Mar 03, 2017 27.74 27.75 27.58 27.63 17,630,476 -0.08(-0.29%)
Mar 02, 2017 27.73 27.82 27.57 27.71 20,026,844 -0.04(-0.14%)
Mar 01, 2017 27.62 27.81 27.54 27.75 28,222,616 +0.21(+0.76%)
Feb 28, 2017 27.53 27.63 27.43 27.54 28,656,188 -0.06(-0.23%)
Feb 27, 2017 27.57 27.65 27.49 27.61 19,364,740 -0.05(-0.17%)
Feb 24, 2017 27.38 27.65 27.24 27.65 26,231,850 +0.23(+0.82%)
Feb 23, 2017 27.62 27.62 27.36 27.43 21,655,606 -0.04(-0.15%)
Feb 22, 2017 27.43 27.52 27.12 27.47 33,038,808 -0.03(-0.12%)
Feb 21, 2017 27.15 27.57 27.12 27.50 33,494,762 +0.31(+1.16%)
Feb 17, 2017 27.19 27.19 27.19 0 +0.11(+0.42%)
Feb 16, 2017 26.80 27.37 26.79 27.07 62,178,504 +0.63(+2.38%)
Feb 15, 2017 26.07 26.46 26.02 26.45 50,957,564 +0.41(+1.58%)
Feb 14, 2017 25.70 26.04 25.60 26.04 39,044,164 +0.27(+1.06%)
Feb 13, 2017 25.52 25.78 25.42 25.76 32,889,382 +0.37(+1.46%)
Feb 10, 2017 25.37 25.49 25.17 25.39 26,753,590 +0.01(+0.03%)
Feb 09, 2017 25.26 25.54 25.22 25.38 23,215,354 +0.19(+0.74%)
Feb 08, 2017 25.35 25.42 25.18 25.20 25,357,532 -0.14(-0.57%)
Feb 07, 2017 25.29 25.50 25.25 25.34 22,857,782 +0.12(+0.48%)
Feb 06, 2017 25.21 25.23 25.08 25.22 20,816,538 -0.02(-0.06%)
Feb 03, 2017 25.20 25.26 25.08 25.24 26,419,888 +0.11(+0.45%)
Feb 02, 2017 24.73 25.19 24.60 25.12 34,071,632 +0.55(+2.23%)
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.