Cisco Systems (NQ: CSCO )

52.44 USD +1.31 (+2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 27.68 27.74 26.92 26.93 41,896,141 -0.60(-2.18%)
Apr 29, 2010 27.10 27.64 27.10 27.53 41,865,416 +0.49(+1.82%)
Apr 28, 2010 27.11 27.38 26.82 27.04 54,475,228 +0.03(+0.10%)
Apr 27, 2010 27.41 27.58 26.73 27.01 57,168,485 -0.56(-2.03%)
Apr 26, 2010 27.58 27.70 27.48 27.57 35,663,304 +0.10(+0.36%)
Apr 23, 2010 27.38 27.51 27.21 27.47 39,306,783 +0.15(+0.55%)
Apr 22, 2010 27.08 27.37 26.72 27.32 44,843,950 +0.08(+0.29%)
Apr 21, 2010 27.17 27.40 27.12 27.24 42,737,829 +0.06(+0.22%)
Apr 20, 2010 27.19 27.45 27.06 27.18 47,165,997 +0.11(+0.41%)
Apr 19, 2010 26.93 27.11 26.55 27.07 43,888,843 +0.09(+0.33%)
Apr 16, 2010 27.15 27.44 26.79 26.98 68,529,424 -0.23(-0.85%)
Apr 15, 2010 27.00 27.25 26.95 27.21 47,005,219 +0.33(+1.23%)
Apr 14, 2010 26.63 26.93 26.56 26.88 44,565,703 +0.44(+1.66%)
Apr 13, 2010 26.45 26.50 26.17 26.44 42,819,350 -0.09(-0.34%)
Apr 12, 2010 26.57 26.74 26.49 26.53 28,356,548 -0.07(-0.26%)
Apr 09, 2010 26.28 26.64 26.22 26.60 34,613,451 +0.32(+1.22%)
Apr 08, 2010 26.28 26.39 26.00 26.28 38,619,358 -0.06(-0.23%)
Apr 07, 2010 26.10 26.59 26.10 26.34 43,837,557 +0.12(+0.46%)
Apr 06, 2010 26.13 26.38 26.05 26.22 31,121,812 +0.05(+0.19%)
Apr 05, 2010 25.87 26.24 25.80 26.17 34,804,109 +0.34(+1.32%)
Apr 01, 2010 26.20 25.83 25.83 25.83 56,193,700 -0.20(-0.77%)
Mar 31, 2010 26.52 26.61 25.96 26.03 54,745,025 -0.62(-2.33%)
Mar 30, 2010 26.64 26.71 26.34 26.65 32,975,833 +0.14(+0.53%)
Mar 29, 2010 26.61 26.69 26.45 26.51 30,386,811 +0.04(+0.15%)
Mar 26, 2010 26.44 26.75 26.34 26.47 37,528,221 +0.04(+0.15%)
Mar 25, 2010 26.66 26.85 26.42 26.43 35,138,739 -0.02(-0.08%)
Mar 24, 2010 26.56 26.62 26.44 26.45 35,293,867 -0.19(-0.71%)
Mar 23, 2010 26.19 26.75 26.17 26.64 48,810,209 +0.36(+1.37%)
Mar 22, 2010 25.92 26.38 25.89 26.28 31,899,252 +0.13(+0.50%)
Mar 19, 2010 26.37 26.44 26.07 26.15 55,661,784 -0.19(-0.72%)
Mar 18, 2010 26.24 26.42 26.22 26.34 27,075,549 +0.08(+0.30%)
Mar 17, 2010 26.20 26.40 26.18 26.26 32,455,937 +0.11(+0.42%)
Mar 16, 2010 26.03 26.34 26.01 26.15 53,887,498 +0.07(+0.27%)
Mar 15, 2010 25.76 26.09 25.74 26.08 36,752,125 +0.20(+0.77%)
Mar 12, 2010 26.00 26.03 25.78 25.88 31,167,192 -0.09(-0.35%)
Mar 11, 2010 25.79 25.98 25.72 25.97 37,329,125 +0.10(+0.38%)
Mar 10, 2010 25.85 26.06 25.75 25.87 69,631,705 -0.26(-0.99%)
Mar 09, 2010 26.33 26.48 25.70 26.13 160,830,454 +0.00(+0.00%)
Mar 08, 2010 25.31 26.36 25.26 26.13 116,018,525 +0.92(+3.65%)
Mar 05, 2010 24.97 25.24 24.92 25.21 57,060,394 +0.26(+1.04%)
Mar 04, 2010 24.84 24.98 24.66 24.95 40,250,496 +0.11(+0.44%)
Mar 03, 2010 24.70 24.93 24.60 24.84 50,693,327 +0.23(+0.93%)
Mar 02, 2010 24.66 24.75 24.44 24.61 51,403,736 +0.01(+0.04%)
Mar 01, 2010 24.33 24.65 24.32 24.60 41,778,170 +0.27(+1.11%)
Feb 26, 2010 24.36 24.46 24.21 24.33 30,727,510 +0.00(+0.00%)
Feb 25, 2010 24.00 24.39 23.87 24.33 37,111,937 -0.01(-0.04%)
Feb 24, 2010 24.09 24.45 24.08 24.34 33,182,088 +0.29(+1.21%)
Feb 23, 2010 24.16 24.23 23.83 24.05 36,285,906 -0.25(-1.03%)
Feb 22, 2010 24.39 24.46 24.15 24.30 31,374,801 -0.06(-0.25%)
Feb 19, 2010 24.13 24.38 24.06 24.36 38,782,047 +0.08(+0.33%)
Feb 18, 2010 24.05 24.36 23.90 24.28 41,141,711 +0.21(+0.87%)
Feb 17, 2010 23.99 24.09 23.74 24.07 48,505,476 +0.07(+0.29%)
Feb 16, 2010 23.96 24.00 23.80 24.00 46,758,105 +0.24(+1.01%)
Feb 12, 2010 23.72 23.76 23.76 23.76 56,455,000 -0.17(-0.71%)
Feb 11, 2010 23.67 23.99 23.54 23.93 42,458,458 +0.17(+0.72%)
Feb 10, 2010 23.86 24.00 23.62 23.76 50,559,605 -0.13(-0.54%)
Feb 09, 2010 23.80 24.00 23.58 23.89 60,331,811 +0.39(+1.66%)
Feb 08, 2010 23.78 23.90 23.48 23.50 69,892,137 -0.20(-0.85%)
Feb 05, 2010 23.30 23.88 23.16 23.70 99,148,510 +0.54(+2.33%)
Feb 04, 2010 23.41 23.77 23.10 23.16 126,032,143 +0.09(+0.39%)
Feb 03, 2010 23.16 23.25 22.85 23.07 79,517,375 +0.05(+0.22%)
Feb 02, 2010 22.81 23.11 22.51 23.02 54,076,455 +0.29(+1.28%)
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.