Indicators

Cisco Systems (NQ: CSCO )

47.86 -0.24 (-0.50%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	13.71	13.93	13.69	13.92	52,708,104	+0.12(+0.88%)
Apr 27, 2012	13.57	13.83	13.52	13.80	68,780,920	+0.26(+1.94%)
Apr 26, 2012	13.45	13.59	13.38	13.54	62,310,720	+0.08(+0.56%)
Apr 25, 2012	13.53	13.60	13.31	13.46	70,164,040	+0.05(+0.36%)
Apr 24, 2012	13.65	13.71	13.36	13.41	97,749,160	-0.18(-1.32%)
Apr 23, 2012	13.65	13.66	13.52	13.59	39,679,568	-0.16(-1.16%)
Apr 20, 2012	13.77	13.84	13.70	13.75	49,601,984	+0.00(+0.03%)
Apr 19, 2012	13.83	14.03	13.66	13.75	50,070,772	-0.11(-0.77%)
Apr 18, 2012	13.78	13.92	13.73	13.86	39,891,680	-0.01(-0.10%)
Apr 17, 2012	13.68	13.92	13.64	13.87	41,654,748	+0.25(+1.80%)
Apr 16, 2012	13.76	13.79	13.52	13.62	51,035,900	-0.09(-0.63%)
Apr 13, 2012	13.83	13.84	13.67	13.71	40,409,984	-0.15(-1.05%)
Apr 12, 2012	13.88	14.01	13.80	13.86	46,388,256	+0.03(+0.22%)
Apr 11, 2012	13.59	13.84	13.55	13.82	58,796,112	+0.32(+2.38%)
Apr 10, 2012	13.77	13.88	13.48	13.50	65,002,040	-0.28(-2.05%)
Apr 09, 2012	13.79	13.92	13.72	13.79	38,245,240	-0.18(-1.29%)
Apr 05, 2012	13.94	14.07	13.86	13.97	44,320,512	-0.10(-0.69%)
Apr 04, 2012	14.26	14.35	13.99	14.06	63,482,888	-0.32(-2.21%)
Apr 03, 2012	14.58	14.64	14.25	14.38	92,812,232	-0.20(-1.37%)

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.