Skip to main content

Cisco Systems (NQ: CSCO )

48.11 +0.32 (+0.67%)
Official Closing Price Updated: 4:15 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 21.75 21.87 21.62 21.73 35,169,684 -0.17(-0.76%)
Apr 29, 2015 21.91 22.05 21.79 21.90 29,794,500 -0.20(-0.92%)
Apr 28, 2015 21.71 22.11 21.68 22.10 32,251,996 +0.32(+1.49%)
Apr 27, 2015 21.77 21.89 21.64 21.78 30,444,398 +0.05(+0.24%)
Apr 24, 2015 22.01 22.07 21.61 21.73 36,006,880 +0.11(+0.51%)
Apr 23, 2015 21.41 21.73 21.26 21.62 29,464,598 +0.04(+0.19%)
Apr 22, 2015 21.61 21.70 21.43 21.58 25,350,430 -0.05(-0.24%)
Apr 21, 2015 21.65 21.80 21.61 21.63 31,777,284 +0.16(+0.74%)
Apr 20, 2015 21.23 21.58 21.23 21.47 29,076,976 +0.43(+2.02%)
Apr 17, 2015 21.31 21.41 21.03 21.05 48,951,716 -0.52(-2.40%)
Apr 16, 2015 21.25 21.59 21.18 21.56 39,610,772 +0.26(+1.24%)
Apr 15, 2015 21.18 21.43 21.09 21.30 41,331,936 +0.33(+1.58%)
Apr 14, 2015 21.11 21.15 20.87 20.97 25,595,368 -0.13(-0.61%)
Apr 13, 2015 21.10 21.32 21.06 21.09 30,201,880 -0.05(-0.21%)
Apr 10, 2015 20.79 21.17 20.78 21.14 32,676,224 +0.31(+1.50%)
Apr 09, 2015 20.80 20.91 20.67 20.83 22,130,946 +0.06(+0.27%)
Apr 08, 2015 20.63 20.85 20.63 20.77 25,303,252 +0.12(+0.58%)
Apr 07, 2015 20.51 20.78 20.45 20.65 22,366,058 +0.13(+0.62%)
Apr 06, 2015 20.33 20.60 20.23 20.52 26,534,112 +0.07(+0.33%)
Apr 02, 2015 20.52 20.45 20.45 20.45 25,901,608 -0.09(-0.44%)
Apr 01, 2015 20.59 20.84 20.43 20.54 29,739,434 -0.21(-1.00%)
Mar 31, 2015 20.61 20.88 20.57 20.75 38,808,848 +0.06(+0.31%)
Mar 30, 2015 20.37 20.76 20.37 20.69 38,834,196 +0.39(+1.92%)
Mar 27, 2015 20.25 20.36 20.16 20.30 27,352,582 +0.03(+0.15%)
Mar 26, 2015 20.34 20.43 19.92 20.27 65,394,532 -0.28(-1.35%)
Mar 25, 2015 20.89 21.02 20.54 20.54 36,299,720 -0.40(-1.93%)
Mar 24, 2015 21.17 21.38 20.94 20.95 31,093,812 -0.30(-1.43%)
Mar 23, 2015 21.28 21.47 21.22 21.25 31,380,880 -0.03(-0.12%)
Mar 20, 2015 21.29 21.41 21.19 21.28 50,294,080 +0.13(+0.64%)
Mar 19, 2015 21.02 21.35 20.98 21.14 37,398,256 +0.08(+0.39%)
Mar 18, 2015 20.86 21.20 20.74 21.06 46,660,388 +0.00(+0.00%)
Mar 17, 2015 21.09 21.16 20.91 21.06 29,265,162 -0.11(-0.53%)
Mar 16, 2015 21.02 21.23 20.98 21.17 33,892,836 +0.27(+1.29%)
Mar 13, 2015 20.96 21.14 20.62 20.90 48,800,128 -0.22(-1.06%)
Mar 12, 2015 20.99 21.35 20.99 21.13 30,712,954 -0.02(-0.07%)
Mar 11, 2015 21.46 21.51 21.11 21.14 33,628,236 -0.30(-1.40%)
Mar 10, 2015 21.81 21.82 21.44 21.44 35,475,452 -0.52(-2.38%)
Mar 09, 2015 21.62 22.03 21.52 21.97 30,751,856 +0.33(+1.50%)
Mar 06, 2015 21.78 21.88 21.55 21.64 36,134,736 -0.28(-1.28%)
Mar 05, 2015 22.05 22.06 21.79 21.92 24,033,146 -0.02(-0.10%)
Mar 04, 2015 21.96 22.10 21.78 21.94 43,926,064 -0.16(-0.71%)
Mar 03, 2015 22.52 22.54 22.05 22.10 44,071,556 -0.49(-2.15%)
Mar 02, 2015 21.97 22.68 21.95 22.59 48,078,432 +0.51(+2.30%)
Feb 27, 2015 22.36 22.38 21.98 22.08 38,942,188 -0.30(-1.34%)
Feb 26, 2015 22.09 22.44 22.09 22.38 37,806,004 +0.31(+1.42%)
Feb 25, 2015 22.03 22.12 21.94 22.06 23,210,408 -0.10(-0.47%)
Feb 24, 2015 22.12 22.23 22.02 22.17 24,692,602 +0.00(+0.00%)
Feb 23, 2015 22.17 22.18 22.01 22.17 32,106,236 +0.01(+0.07%)
Feb 20, 2015 21.96 22.19 21.81 22.15 34,732,032 +0.22(+1.02%)
Feb 19, 2015 21.93 21.99 21.79 21.93 28,702,526 -0.13(-0.61%)
Feb 18, 2015 21.84 22.11 21.79 22.06 32,742,978 +0.13(+0.61%)
Feb 17, 2015 21.89 21.96 21.72 21.93 45,732,784 -0.09(-0.41%)
Feb 13, 2015 21.98 22.02 22.02 22.02 67,707,176 -0.02(-0.10%)
Feb 12, 2015 21.69 22.13 21.58 22.04 156,682,336 +1.89(+9.39%)
Feb 11, 2015 20.69 20.69 20.13 20.15 61,246,088 -0.42(-2.04%)
Feb 10, 2015 20.32 20.60 20.31 20.57 29,725,050 +0.28(+1.36%)
Feb 09, 2015 20.36 20.50 20.25 20.29 31,619,142 -0.09(-0.44%)
Feb 06, 2015 20.48 20.69 20.31 20.38 34,059,456 -0.02(-0.07%)
Feb 05, 2015 20.01 20.43 19.89 20.40 27,444,590 +0.43(+2.14%)
Feb 04, 2015 20.25 20.37 19.91 19.97 37,016,920 -0.32(-1.59%)
Feb 03, 2015 20.13 20.29 19.97 20.29 37,481,972 +0.22(+1.08%)
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.