Skip to main content

Cisco Systems (NQ: CSCO )

42.69 +0.73 (+1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 15.91 16.09 14.91 14.97 75,295,496 -0.96(-6.03%)
Jan 29, 2009 16.70 16.70 15.80 15.93 53,222,796 -0.95(-5.63%)
Jan 28, 2009 17.06 17.19 16.69 16.88 60,146,784 +0.15(+0.90%)
Jan 27, 2009 16.43 17.00 16.29 16.73 50,347,352 +0.43(+2.64%)
Jan 26, 2009 15.85 16.50 15.78 16.30 44,634,724 +0.41(+2.58%)
Jan 23, 2009 15.04 16.02 15.00 15.89 56,556,868 +0.52(+3.38%)
Jan 22, 2009 15.38 15.59 15.00 15.37 56,676,008 -0.33(-2.10%)
Jan 21, 2009 15.32 15.76 15.05 15.70 56,233,400 +0.69(+4.60%)
Jan 20, 2009 15.81 15.93 15.01 15.01 57,807,508 -0.81(-5.12%)
Jan 16, 2009 16.22 16.33 15.50 15.82 66,935,324 +0.01(+0.06%)
Jan 15, 2009 15.62 15.95 15.19 15.81 61,816,248 +0.07(+0.44%)
Jan 14, 2009 16.10 16.22 15.60 15.74 50,169,908 -0.71(-4.32%)
Jan 13, 2009 16.29 16.54 16.11 16.45 51,933,800 +0.05(+0.30%)
Jan 12, 2009 16.68 16.78 16.03 16.40 54,927,604 -0.30(-1.80%)
Jan 09, 2009 17.24 17.26 16.61 16.70 68,240,432 -0.84(-4.79%)
Jan 08, 2009 17.23 17.57 17.00 17.54 46,484,920 +0.22(+1.27%)
Jan 07, 2009 17.37 17.58 17.11 17.32 50,246,568 -0.47(-2.64%)
Jan 06, 2009 17.33 17.98 17.26 17.79 58,256,560 +0.68(+3.97%)
Jan 05, 2009 16.85 17.30 16.75 17.11 45,488,976 +0.15(+0.88%)
Jan 02, 2009 16.41 17.00 16.25 16.96 40,983,120 +0.66(+4.05%)
Dec 31, 2008 16.18 16.55 16.12 16.30 37,515,384 +0.07(+0.43%)
Dec 30, 2008 16.04 16.25 15.94 16.23 31,088,036 +0.22(+1.37%)
Dec 29, 2008 16.16 16.25 15.73 16.01 33,244,944 -0.26(-1.60%)
Dec 26, 2008 16.36 16.42 16.09 16.27 15,164,159 -0.08(-0.49%)
Dec 24, 2008 16.25 16.43 16.21 16.35 11,595,802 +0.11(+0.68%)
Dec 23, 2008 16.42 16.65 16.07 16.24 30,390,876 -0.13(-0.79%)
Dec 22, 2008 16.61 16.71 15.99 16.37 38,808,752 -0.27(-1.62%)
Dec 19, 2008 16.64 16.95 16.60 16.64 63,309,240 -0.02(-0.12%)
Dec 18, 2008 16.87 16.91 16.44 16.66 52,396,168 -0.18(-1.07%)
Dec 17, 2008 17.17 17.34 16.71 16.84 62,830,836 -0.58(-3.33%)
Dec 16, 2008 17.04 17.45 16.69 17.42 77,764,944 +0.58(+3.44%)
Dec 15, 2008 16.88 17.02 16.51 16.84 40,172,152 -0.15(-0.88%)
Dec 12, 2008 16.53 17.19 16.51 16.99 47,023,552 +0.08(+0.47%)
Dec 11, 2008 17.13 17.64 16.83 16.91 56,268,812 -0.42(-2.42%)
Dec 10, 2008 17.30 17.76 17.08 17.33 50,806,968 +0.17(+0.99%)
Dec 09, 2008 16.91 17.93 16.75 17.16 67,340,176 -0.09(-0.52%)
Dec 08, 2008 16.50 17.45 16.45 17.25 82,283,744 +1.31(+8.22%)
Dec 05, 2008 15.16 16.10 14.71 15.94 67,571,152 +0.61(+3.98%)
Dec 04, 2008 15.65 16.09 15.02 15.33 59,170,392 -0.68(-4.25%)
Dec 03, 2008 15.37 16.03 14.86 16.01 69,603,368 +0.69(+4.50%)
Dec 02, 2008 15.17 15.39 14.75 15.32 65,675,040 +0.36(+2.41%)
Dec 01, 2008 16.16 16.16 14.93 14.96 62,915,732 -1.58(-9.55%)
Nov 28, 2008 16.19 16.55 16.16 16.54 22,481,674 +0.15(+0.92%)
Nov 26, 2008 15.20 16.49 15.17 16.39 54,906,108 +0.97(+6.29%)
Nov 25, 2008 16.49 16.49 15.28 15.42 82,904,416 -0.98(-5.98%)
Nov 24, 2008 15.44 16.46 15.28 16.40 79,846,344 +1.23(+8.11%)
Nov 21, 2008 14.81 15.30 14.20 15.17 104,238,440 +0.70(+4.84%)
Nov 20, 2008 15.00 16.23 14.43 14.47 119,455,328 -0.61(-4.05%)
Nov 19, 2008 16.18 16.23 15.00 15.08 72,602,248 -1.37(-8.33%)
Nov 18, 2008 16.35 16.46 15.58 16.45 69,149,856 +0.24(+1.48%)
Nov 17, 2008 16.47 16.81 16.11 16.21 47,052,172 -0.41(-2.47%)
Nov 14, 2008 16.89 17.43 16.33 16.62 68,821,504 -0.64(-3.71%)
Nov 13, 2008 16.37 17.30 15.60 17.26 90,297,712 +0.71(+4.29%)
Nov 12, 2008 16.84 17.03 16.50 16.55 52,576,512 -0.63(-3.67%)
Nov 11, 2008 17.38 17.45 16.94 17.18 49,761,928 -0.39(-2.22%)
Nov 10, 2008 17.95 17.98 17.10 17.57 47,597,028 -0.01(-0.06%)
Nov 07, 2008 17.18 17.73 17.13 17.58 64,671,668 +0.64(+3.78%)
Nov 06, 2008 16.69 17.48 16.67 16.94 122,484,448 -0.45(-2.59%)
Nov 05, 2008 18.05 18.30 17.29 17.39 91,519,464 -0.94(-5.13%)
Nov 04, 2008 17.59 18.46 17.37 18.33 79,958,992 +1.13(+6.57%)
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.