Skip to main content

Cisco Systems (NQ: CSCO )

49.99 +0.22 (+0.45%)
Streaming Delayed Price Updated: 3:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 11.75 11.83 11.65 11.81 72,302,720 +0.09(+0.76%)
Apr 28, 2005 11.72 11.85 11.69 11.72 71,929,064 -0.08(-0.64%)
Apr 27, 2005 11.75 11.94 11.68 11.79 91,482,944 -0.02(-0.17%)
Apr 26, 2005 11.86 12.06 11.79 11.81 82,913,544 -0.14(-1.14%)
Apr 25, 2005 11.94 12.03 11.89 11.95 57,569,604 +0.03(+0.29%)
Apr 22, 2005 11.96 12.04 11.77 11.92 60,101,016 -0.17(-1.41%)
Apr 21, 2005 11.89 12.11 11.86 12.09 76,952,072 +0.34(+2.85%)
Apr 20, 2005 11.92 11.99 11.72 11.75 85,696,712 +0.01(+0.06%)
Apr 19, 2005 11.76 11.83 11.72 11.75 66,517,792 +0.11(+0.94%)
Apr 18, 2005 11.74 11.89 11.63 11.64 93,575,840 -0.12(-1.05%)
Apr 15, 2005 11.96 12.05 11.75 11.76 127,280,384 -0.42(-3.42%)
Apr 14, 2005 12.31 12.31 12.14 12.18 76,891,944 -0.13(-1.06%)
Apr 13, 2005 12.45 12.50 12.29 12.31 65,754,508 -0.16(-1.32%)
Apr 12, 2005 12.25 12.51 12.20 12.47 127,060,072 +0.17(+1.39%)
Apr 11, 2005 12.31 12.37 12.26 12.30 62,842,564 +0.06(+0.50%)
Apr 08, 2005 12.36 12.41 12.24 12.24 66,460,752 -0.17(-1.38%)
Apr 07, 2005 12.17 12.42 12.16 12.41 74,868,800 +0.26(+2.14%)
Apr 06, 2005 12.18 12.31 12.13 12.15 58,753,732 -0.03(-0.28%)
Apr 05, 2005 12.13 12.24 11.98 12.18 73,427,744 +0.10(+0.85%)
Apr 04, 2005 12.07 12.14 11.96 12.08 76,034,400 -0.02(-0.17%)
Apr 01, 2005 12.31 12.35 12.09 12.10 82,695,376 -0.13(-1.06%)
Mar 31, 2005 12.32 12.40 12.21 12.23 67,902,040 -0.10(-0.78%)
Mar 30, 2005 12.18 12.37 12.17 12.33 77,790,768 +0.19(+1.58%)
Mar 29, 2005 12.20 12.29 12.07 12.14 73,062,376 -0.10(-0.78%)
Mar 28, 2005 12.32 12.40 12.23 12.23 59,650,020 +0.01(+0.06%)
Mar 24, 2005 12.18 12.41 12.10 12.22 75,362,168 +0.09(+0.73%)
Mar 23, 2005 12.17 12.32 12.12 12.14 62,845,712 -0.12(-0.95%)
Mar 22, 2005 12.28 12.42 12.18 12.25 81,695,456 -0.01(-0.11%)
Mar 21, 2005 12.15 12.33 12.14 12.27 56,328,140 +0.10(+0.79%)
Mar 18, 2005 12.35 12.41 12.17 12.17 77,822,112 -0.16(-1.28%)
Mar 17, 2005 12.32 12.51 12.31 12.33 71,682,256 -0.03(-0.22%)
Mar 16, 2005 12.41 12.48 12.31 12.35 70,160,472 -0.12(-0.99%)
Mar 15, 2005 12.70 12.75 12.44 12.48 63,356,876 -0.20(-1.56%)
Mar 14, 2005 12.63 12.74 12.61 12.68 60,083,212 +0.06(+0.49%)
Mar 11, 2005 12.76 12.85 12.45 12.61 81,712,912 -0.18(-1.39%)
Mar 10, 2005 12.74 12.85 12.62 12.79 119,241,456 +0.12(+0.97%)
Mar 09, 2005 12.49 12.81 12.48 12.67 118,118,016 +0.28(+2.26%)
Mar 08, 2005 12.47 12.64 12.38 12.39 79,121,136 -0.08(-0.66%)
Mar 07, 2005 12.50 12.66 12.41 12.47 142,813,952 +0.14(+1.11%)
Mar 04, 2005 12.24 12.36 12.14 12.33 81,385,848 +0.16(+1.35%)
Mar 03, 2005 12.11 12.24 12.11 12.17 71,356,856 +0.04(+0.34%)
Mar 02, 2005 11.96 12.20 11.94 12.13 84,517,736 +0.16(+1.37%)
Mar 01, 2005 11.92 12.09 11.90 11.96 74,132,368 +0.05(+0.46%)
Feb 28, 2005 11.76 12.01 11.74 11.91 92,431,120 +0.15(+1.28%)
Feb 25, 2005 11.76 11.85 11.72 11.76 55,818,516 +0.01(+0.12%)
Feb 24, 2005 11.77 11.82 11.71 11.75 78,586,320 -0.07(-0.58%)
Feb 23, 2005 11.88 11.90 11.71 11.81 86,302,488 -0.02(-0.17%)
Feb 22, 2005 11.73 12.00 11.72 11.83 96,387,248 +0.01(+0.06%)
Feb 18, 2005 11.99 12.02 11.81 11.83 88,825,048 -0.10(-0.86%)
Feb 17, 2005 12.12 12.13 11.89 11.93 67,741,696 -0.18(-1.47%)
Feb 16, 2005 12.21 12.27 12.09 12.11 83,422,520 -0.14(-1.17%)
Feb 15, 2005 12.35 12.43 12.18 12.25 95,357,032 -0.03(-0.28%)
Feb 14, 2005 12.11 12.34 12.06 12.29 86,609,488 +0.18(+1.53%)
Feb 11, 2005 12.01 12.22 11.88 12.10 145,263,376 +0.08(+0.68%)
Feb 10, 2005 12.12 12.14 11.97 12.02 118,820,224 -0.03(-0.28%)
Feb 09, 2005 12.52 12.52 11.96 12.05 171,485,728 -0.42(-3.34%)
Feb 08, 2005 12.46 12.60 12.42 12.47 168,664,096 +0.05(+0.44%)
Feb 07, 2005 12.31 12.44 12.24 12.42 91,792,488 +0.18(+1.45%)
Feb 04, 2005 12.02 12.25 12.02 12.24 110,499,376 +0.26(+2.17%)
Feb 03, 2005 12.33 12.37 11.96 11.98 126,762,864 -0.43(-3.47%)
Feb 02, 2005 12.46 12.51 12.34 12.41 85,071,472 +0.01(+0.11%)
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.