Skip to main content

Cisco Systems (NQ: CSCO )

50.57 -0.04 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 46.38 46.39 45.65 46.10 22,009,304 -0.50(-1.07%)
Apr 29, 2021 46.35 46.73 46.16 46.60 15,366,488 +0.32(+0.68%)
Apr 28, 2021 46.69 46.88 46.11 46.28 16,545,820 -0.24(-0.51%)
Apr 27, 2021 46.71 46.79 46.50 46.52 15,018,896 -0.24(-0.52%)
Apr 26, 2021 46.77 46.88 46.64 46.76 15,214,645 -0.24(-0.52%)
Apr 23, 2021 46.64 47.21 46.34 47.01 15,479,783 +0.37(+0.80%)
Apr 22, 2021 46.92 47.17 46.53 46.64 17,187,876 -0.39(-0.83%)
Apr 21, 2021 46.94 47.15 46.62 47.03 15,476,769 +0.13(+0.27%)
Apr 20, 2021 47.62 47.80 46.73 46.90 23,472,874 -0.96(-2.01%)
Apr 19, 2021 47.57 47.96 47.53 47.86 22,356,108 +0.05(+0.09%)
Apr 16, 2021 47.50 48.16 47.32 47.81 31,282,574 +1.05(+2.25%)
Apr 15, 2021 46.87 47.03 46.52 46.76 19,732,584 +0.24(+0.53%)
Apr 14, 2021 46.64 46.80 46.31 46.52 16,978,308 -0.26(-0.56%)
Apr 13, 2021 46.76 46.98 46.49 46.78 14,745,287 +0.08(+0.17%)
Apr 12, 2021 47.15 47.23 46.61 46.70 18,150,640 -0.47(-1.00%)
Apr 09, 2021 46.93 47.22 46.79 47.17 14,505,788 +0.16(+0.35%)
Apr 08, 2021 47.03 47.09 46.59 47.01 16,685,800 +0.13(+0.27%)
Apr 07, 2021 47.10 47.22 46.71 46.88 17,429,158 -0.24(-0.50%)
Apr 06, 2021 47.07 47.29 46.89 47.12 16,702,151 -0.34(-0.73%)
Apr 05, 2021 46.75 47.92 46.75 47.46 21,932,186 +0.72(+1.55%)
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.