Indicators

Cisco Systems (NQ: CSCO )

47.79 -0.21 (-0.44%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	27.31	27.47	27.15	27.47	25,379,830	+0.26(+0.95%)
Apr 27, 2017	27.42	27.50	27.11	27.21	33,039,300	+0.28(+1.05%)
Apr 26, 2017	27.07	27.11	26.90	26.93	22,263,008	-0.02(-0.06%)
Apr 25, 2017	26.92	27.02	26.89	26.94	18,676,672	+0.11(+0.42%)
Apr 24, 2017	26.80	26.90	26.71	26.83	19,101,806	+0.37(+1.40%)
Apr 21, 2017	26.56	26.56	26.34	26.46	17,213,252	-0.01(-0.03%)
Apr 20, 2017	26.44	26.57	26.38	26.47	14,794,169	+0.15(+0.55%)
Apr 19, 2017	26.44	26.52	26.29	26.32	20,309,330	-0.02(-0.06%)
Apr 18, 2017	26.25	26.39	26.16	26.34	16,554,273	+0.05(+0.18%)
Apr 17, 2017	26.19	26.34	26.16	26.29	14,836,095	+0.15(+0.59%)
Apr 13, 2017	26.37	26.48	26.14	26.14	20,136,998	-0.16(-0.61%)
Apr 12, 2017	26.49	26.57	26.20	26.30	31,573,208	-0.24(-0.91%)
Apr 11, 2017	26.64	26.67	26.31	26.54	23,499,440	-0.07(-0.27%)
Apr 10, 2017	26.57	26.78	26.50	26.61	18,386,772	+0.04(+0.15%)
Apr 07, 2017	26.69	26.73	26.54	26.57	17,294,082	-0.10(-0.36%)
Apr 06, 2017	26.61	26.83	26.52	26.67	18,997,642	+0.06(+0.24%)
Apr 05, 2017	27.00	27.03	26.58	26.61	21,795,320	-0.33(-1.23%)
Apr 04, 2017	26.81	26.94	26.55	26.94	23,073,864	+0.10(+0.36%)

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.