Indicators

Cisco Systems (NQ: CSCO )

46.79 -0.05 (-0.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	14.24	14.44	14.08	14.21	63,325,532	-0.02(-0.14%)
Apr 27, 2006	13.96	14.40	13.92	14.23	69,102,176	+0.17(+1.21%)
Apr 26, 2006	13.91	14.16	13.83	14.06	69,602,576	+0.18(+1.27%)
Apr 25, 2006	13.82	14.22	13.70	13.88	67,718,272	+0.12(+0.89%)
Apr 24, 2006	13.95	14.00	13.75	13.76	71,526,512	-0.26(-1.89%)
Apr 21, 2006	14.28	14.34	13.89	14.02	64,029,484	-0.24(-1.66%)
Apr 20, 2006	14.34	14.56	14.19	14.26	54,334,748	-0.16(-1.08%)
Apr 19, 2006	14.51	14.55	14.30	14.42	43,030,316	-0.14(-0.98%)
Apr 18, 2006	14.15	14.58	14.06	14.56	74,467,808	+0.41(+2.92%)
Apr 17, 2006	14.34	14.49	14.06	14.15	50,252,032	-0.22(-1.51%)
Apr 13, 2006	14.23	14.58	14.23	14.36	56,917,292	+0.11(+0.76%)
Apr 12, 2006	14.26	14.38	13.56	14.25	45,108,144	-0.01(-0.05%)
Apr 11, 2006	14.23	14.34	14.04	14.26	67,249,464	+0.03(+0.19%)
Apr 10, 2006	14.11	14.34	14.08	14.23	45,914,600	+0.12(+0.87%)
Apr 07, 2006	14.36	14.51	14.09	14.11	65,293,160	-0.25(-1.75%)
Apr 06, 2006	14.65	14.68	14.32	14.36	104,704,112	-0.35(-2.35%)
Apr 05, 2006	14.64	14.88	14.64	14.71	57,145,632	+0.09(+0.60%)
Apr 04, 2006	14.70	14.72	14.51	14.62	63,584,300	-0.02(-0.14%)

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.