Indicators

Cisco Systems (NQ: CSCO )

47.12 +0.33 (+0.71%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	11.79	11.95	11.75	11.92	201,936,464	+0.16(+1.33%)
Apr 28, 2011	11.70	11.83	11.69	11.77	77,716,272	+0.07(+0.58%)
Apr 27, 2011	11.98	12.00	11.62	11.70	143,588,608	-0.22(-1.88%)
Apr 26, 2011	11.71	12.00	11.66	11.92	120,233,592	+0.29(+2.46%)
Apr 25, 2011	11.56	11.68	11.50	11.64	62,781,148	+0.11(+0.94%)
Apr 21, 2011	11.53	11.56	11.47	11.53	83,780,632	+0.01(+0.06%)
Apr 20, 2011	11.50	11.54	11.43	11.52	126,628,088	+0.22(+1.93%)
Apr 19, 2011	11.33	11.41	11.24	11.30	112,327,104	-0.08(-0.72%)
Apr 18, 2011	11.49	11.50	11.29	11.38	127,161,608	-0.20(-1.76%)
Apr 15, 2011	11.70	11.77	11.55	11.59	121,479,352	-0.10(-0.82%)
Apr 14, 2011	11.67	11.72	11.60	11.68	85,615,128	-0.05(-0.46%)
Apr 13, 2011	11.91	11.91	11.72	11.74	89,528,792	-0.13(-1.09%)
Apr 12, 2011	11.91	11.96	11.81	11.87	96,785,008	-0.02(-0.17%)
Apr 11, 2011	12.05	12.09	11.81	11.89	82,881,256	-0.12(-1.02%)
Apr 08, 2011	12.23	12.24	11.93	12.01	121,577,784	-0.18(-1.45%)
Apr 07, 2011	12.36	12.45	12.06	12.19	175,214,928	-0.11(-0.89%)
Apr 06, 2011	11.87	12.38	11.83	12.30	259,661,888	+0.58(+4.94%)
Apr 05, 2011	11.68	11.90	11.65	11.72	152,015,680	+0.11(+0.94%)
Apr 04, 2011	11.58	11.66	11.57	11.61	84,639,352	+0.01(+0.12%)

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.