Skip to main content

Cisco Systems (NQ: CSCO )

48.36 -2.24 (-4.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 23.94 23.99 23.50 23.57 51,728,900 -0.36(-1.50%)
Mar 30, 2004 23.72 23.97 23.56 23.93 38,872,000 +0.08(+0.34%)
Mar 29, 2004 23.68 23.99 23.65 23.85 44,446,100 +0.45(+1.92%)
Mar 26, 2004 23.61 23.79 23.34 23.40 48,208,000 -0.18(-0.76%)
Mar 25, 2004 22.83 23.65 22.81 23.58 64,461,300 +0.91(+4.01%)
Mar 24, 2004 22.43 22.83 22.31 22.67 51,729,400 +0.31(+1.39%)
Mar 23, 2004 22.67 22.86 22.30 22.36 59,045,500 +0.01(+0.04%)
Mar 22, 2004 22.24 22.48 22.09 22.35 56,469,400 -0.15(-0.67%)
Mar 19, 2004 23.15 23.18 22.45 22.50 70,649,296 -0.67(-2.89%)
Mar 18, 2004 23.40 23.43 23.05 23.17 55,965,100 -0.33(-1.40%)
Mar 17, 2004 23.36 23.62 23.19 23.50 52,613,900 +0.38(+1.65%)
Mar 16, 2004 22.98 23.20 22.82 23.12 59,577,400 +0.34(+1.49%)
Mar 15, 2004 22.95 23.29 22.68 22.78 68,096,000 -0.35(-1.51%)
Mar 12, 2004 22.68 23.18 22.49 23.13 73,024,000 +0.79(+3.54%)
Mar 11, 2004 22.06 22.79 22.04 22.34 89,710,400 +0.13(+0.59%)
Mar 10, 2004 22.28 22.65 22.17 22.21 80,635,104 +0.09(+0.41%)
Mar 09, 2004 22.27 22.48 21.94 22.12 64,092,400 -0.24(-1.07%)
Mar 08, 2004 23.06 23.23 22.33 22.36 62,097,200 -0.53(-2.32%)
Mar 05, 2004 22.87 23.35 22.75 22.89 56,391,900 -0.30(-1.29%)
Mar 04, 2004 22.74 23.24 22.71 23.19 45,521,700 +0.49(+2.16%)
Mar 03, 2004 22.96 23.05 22.64 22.70 55,398,300 -0.33(-1.43%)
Mar 02, 2004 23.53 23.87 22.97 23.03 62,737,900 -0.50(-2.12%)
Mar 01, 2004 23.30 23.60 23.16 23.53 36,808,800 +0.37(+1.60%)
Feb 27, 2004 23.49 23.69 23.06 23.16 51,055,200 -0.19(-0.81%)
Feb 26, 2004 23.52 23.90 23.28 23.35 49,801,500 -0.23(-0.98%)
Feb 25, 2004 23.17 23.65 23.08 23.58 61,520,200 +0.53(+2.30%)
Feb 24, 2004 22.56 23.24 22.20 23.05 91,802,000 +0.30(+1.32%)
Feb 23, 2004 23.17 23.26 22.54 22.75 60,099,700 -0.44(-1.90%)
Feb 20, 2004 23.63 23.78 22.83 23.19 70,370,496 -0.49(-2.07%)
Feb 19, 2004 24.25 24.33 23.55 23.68 55,341,600 -0.41(-1.70%)
Feb 18, 2004 24.40 24.43 24.07 24.09 39,706,000 -0.16(-0.66%)
Feb 17, 2004 24.46 24.48 24.12 24.25 37,386,400 +0.19(+0.79%)
Feb 13, 2004 24.22 24.45 23.94 24.06 43,381,100 +0.01(+0.04%)
Feb 12, 2004 24.23 24.35 23.90 24.05 48,653,500 -0.19(-0.78%)
Feb 11, 2004 24.79 24.85 24.09 24.24 88,506,800 -0.54(-2.18%)
Feb 10, 2004 24.65 24.89 24.58 24.78 39,784,100 +0.11(+0.45%)
Feb 09, 2004 24.94 25.05 24.60 24.67 52,732,700 -0.07(-0.28%)
Feb 06, 2004 24.06 24.76 23.99 24.74 74,141,400 +0.92(+3.86%)
Feb 05, 2004 24.41 24.50 23.65 23.82 104,050,200 -0.26(-1.08%)
Feb 04, 2004 24.98 25.00 24.01 24.08 190,714,000 -2.33(-8.82%)
Feb 03, 2004 26.25 26.63 26.02 26.41 82,898,704 +0.21(+0.80%)
Feb 02, 2004 26.13 26.70 25.64 26.20 81,978,000 +0.49(+1.91%)
Jan 30, 2004 26.38 26.45 25.40 25.71 71,716,304 -0.25(-0.96%)
Jan 29, 2004 27.03 27.07 25.66 25.96 86,896,600 -0.82(-3.06%)
Jan 28, 2004 27.72 27.88 26.66 26.78 49,462,000 -0.72(-2.62%)
Jan 27, 2004 28.24 28.50 26.66 27.50 49,416,100 -0.70(-2.48%)
Jan 26, 2004 27.39 28.30 27.19 28.20 43,019,800 +0.87(+3.18%)
Jan 23, 2004 28.25 28.34 27.05 27.33 59,656,600 -0.89(-3.15%)
Jan 22, 2004 28.52 28.56 27.91 28.22 43,476,800 -0.38(-1.33%)
Jan 21, 2004 28.51 28.88 28.19 28.60 54,078,900 -0.26(-0.90%)
Jan 20, 2004 29.37 29.39 28.46 28.86 62,545,600 -0.27(-0.93%)
Jan 16, 2004 27.92 29.36 27.79 29.13 91,346,096 +1.97(+7.25%)
Jan 15, 2004 27.35 27.51 27.00 27.16 46,234,628 -0.24(-0.88%)
Jan 14, 2004 27.02 27.49 26.84 27.40 42,369,624 +0.51(+1.90%)
Jan 13, 2004 27.07 27.25 26.46 26.89 56,356,000 -0.14(-0.52%)
Jan 12, 2004 26.58 27.15 26.30 27.03 52,885,684 +0.55(+2.08%)
Jan 09, 2004 25.98 27.20 25.95 26.48 68,852,072 +0.14(+0.53%)
Jan 08, 2004 25.84 26.55 25.48 26.34 61,572,576 +0.78(+3.05%)
Jan 07, 2004 25.17 25.73 24.85 25.56 48,757,480 +0.50(+2.00%)
Jan 06, 2004 24.83 25.10 24.75 25.06 43,689,400 +0.29(+1.17%)
Jan 05, 2004 24.40 24.84 24.38 24.77 38,896,000 +0.52(+2.14%)
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.