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 (%)
Mar 28, 2024	49.49	49.60	49.58	49.51	18,442,130	+0.14(+0.28%)
Mar 27, 2024	49.37	49.50	49.01	49.37	17,374,230	+0.22(+0.44%)
Mar 26, 2024	49.15	49.41	49.08	49.15	13,955,832	-0.13(-0.26%)
Mar 25, 2024	49.16	49.36	48.89	49.28	16,323,203	-0.10(-0.20%)
Mar 22, 2024	49.64	49.69	49.32	49.38	15,145,655	-0.10(-0.20%)
Mar 21, 2024	49.31	49.78	49.16	49.48	26,382,678	+0.33(+0.67%)
Mar 20, 2024	48.64	49.18	48.54	49.15	18,704,020	+0.41(+0.83%)
Mar 19, 2024	48.72	49.19	48.57	48.74	19,760,910	-0.13(-0.26%)
Mar 18, 2024	48.82	49.26	48.58	48.87	17,547,868	+0.34(+0.69%)
Mar 15, 2024	49.39	49.56	48.51	48.53	57,515,332	-0.85(-1.73%)
Mar 14, 2024	49.86	49.94	49.20	49.39	17,379,994	-0.32(-0.64%)
Mar 13, 2024	49.62	49.74	49.42	49.70	16,889,036	+0.04(+0.08%)
Mar 12, 2024	50.13	50.14	49.48	49.66	17,731,386	-0.15(-0.30%)
Mar 11, 2024	49.32	49.89	49.18	49.81	17,859,082	+0.71(+1.45%)
Mar 08, 2024	48.47	49.38	48.45	49.10	19,474,028	+0.60(+1.23%)
Mar 07, 2024	49.04	49.08	48.43	48.50	21,397,382	-0.27(-0.55%)
Mar 06, 2024	48.58	49.00	48.57	48.77	21,069,672	+0.22(+0.45%)
Mar 05, 2024	48.64	48.67	48.18	48.55	18,246,408	-0.18(-0.37%)
Mar 04, 2024	47.98	49.06	47.83	48.73	25,418,516	+0.72(+1.51%)

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.