Cisco Systems (NQ: CSCO )

53.43 USD +0.99 (+1.89%)
Official Closing Price Updated: 4:15 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 20.99 21.25 20.80 20.92 37,777,265 -0.06(-0.29%)
Apr 29, 2013 20.65 21.07 20.47 20.98 29,476,183 +0.31(+1.50%)
Apr 26, 2013 20.61 20.71 20.63 20.67 33,713,939 +0.03(+0.15%)
Apr 25, 2013 20.50 20.77 20.39 20.64 40,488,478 +0.25(+1.23%)
Apr 24, 2013 20.47 20.53 20.26 20.39 55,736,946 -0.52(-2.49%)
Apr 23, 2013 20.75 21.09 20.73 20.91 34,844,744 +0.32(+1.55%)
Apr 22, 2013 20.53 20.65 20.27 20.59 31,452,713 +0.13(+0.64%)
Apr 19, 2013 20.20 20.55 19.98 20.46 51,141,907 -0.12(-0.58%)
Apr 18, 2013 20.74 20.85 20.45 20.58 35,399,771 -0.05(-0.24%)
Apr 17, 2013 20.95 21.02 20.59 20.63 30,871,907 -0.53(-2.50%)
Apr 16, 2013 21.14 21.17 20.95 21.16 32,745,039 +0.11(+0.52%)
Apr 15, 2013 21.45 21.64 21.05 21.05 27,959,870 -0.49(-2.27%)
Apr 12, 2013 21.67 21.70 21.12 21.54 31,588,300 -0.14(-0.67%)
Apr 11, 2013 21.33 21.70 21.27 21.68 35,992,114 +0.21(+1.00%)
Apr 10, 2013 21.07 21.60 21.02 21.47 39,308,049 +0.50(+2.38%)
Apr 09, 2013 20.64 21.05 20.58 20.97 27,529,434 +0.40(+1.94%)
Apr 08, 2013 20.69 20.73 20.47 20.57 22,968,094 -0.04(-0.19%)
Apr 05, 2013 20.25 20.70 20.00 20.61 54,769,174 -0.43(-2.04%)
Apr 04, 2013 21.01 21.09 20.96 21.04 25,053,220 -0.16(-0.74%)
Apr 03, 2013 21.28 21.37 21.11 21.20 30,101,359 -0.02(-0.11%)
Apr 02, 2013 20.96 21.29 20.90 21.22 34,093,095 +0.39(+1.87%)
Apr 01, 2013 21.04 21.38 20.78 20.83 40,009,110 -0.07(-0.31%)
Mar 28, 2013 20.84 20.94 20.76 20.89 28,326,849 +0.07(+0.31%)
Mar 27, 2013 20.68 20.90 20.61 20.83 27,760,827 -0.01(-0.07%)
Mar 26, 2013 20.94 20.96 20.69 20.84 27,627,765 -0.01(-0.02%)
Mar 25, 2013 20.88 20.99 20.71 20.85 36,429,034 +0.10(+0.48%)
Mar 22, 2013 20.93 21.07 20.69 20.75 39,902,825 -0.09(-0.43%)
Mar 21, 2013 21.00 21.18 20.72 20.84 64,424,513 -0.83(-3.83%)
Mar 20, 2013 21.63 21.74 21.58 21.67 24,571,073 +0.15(+0.70%)
Mar 19, 2013 21.71 21.75 21.30 21.52 27,264,047 -0.15(-0.69%)
Mar 18, 2013 21.74 21.95 21.61 21.67 30,211,994 -0.25(-1.16%)
Mar 15, 2013 21.57 21.95 21.38 21.92 59,806,300 +0.33(+1.55%)
Mar 14, 2013 21.70 21.86 21.45 21.59 40,468,363 +0.01(+0.07%)
Mar 13, 2013 21.65 21.80 21.51 21.58 30,187,930 -0.12(-0.58%)
Mar 12, 2013 21.76 21.84 21.54 21.70 25,987,262 -0.18(-0.82%)
Mar 11, 2013 21.77 21.98 21.65 21.88 29,119,951 +0.05(+0.23%)
Mar 08, 2013 21.84 21.97 21.77 21.83 23,839,806 +0.03(+0.13%)
Mar 07, 2013 21.72 21.97 21.68 21.80 37,377,293 +0.09(+0.40%)
Mar 06, 2013 21.30 21.79 21.24 21.71 45,966,597 +0.50(+2.34%)
Mar 05, 2013 20.83 21.25 20.83 21.22 32,829,186 +0.48(+2.30%)
Mar 04, 2013 20.74 20.78 20.58 20.74 22,634,309 -0.09(-0.43%)
Mar 01, 2013 20.71 20.90 20.55 20.83 24,176,858 -0.03(-0.12%)
Feb 28, 2013 20.95 21.05 20.74 20.86 30,337,462 -0.03(-0.17%)
Feb 27, 2013 20.60 21.02 20.44 20.89 25,189,601 +0.28(+1.37%)
Feb 26, 2013 20.54 20.78 20.50 20.61 34,254,647 -0.05(-0.25%)
Feb 25, 2013 21.00 21.20 20.65 20.66 37,366,549 -0.24(-1.15%)
Feb 22, 2013 20.81 20.93 20.72 20.90 20,484,665 +0.14(+0.67%)
Feb 21, 2013 21.00 21.02 20.71 20.76 33,005,714 -0.34(-1.63%)
Feb 20, 2013 21.49 21.67 21.07 21.11 47,494,647 -0.35(-1.65%)
Feb 19, 2013 21.01 21.48 20.95 21.46 45,590,407 +0.47(+2.24%)
Feb 15, 2013 20.94 21.07 20.92 20.99 44,445,627 +0.00(+0.00%)
Feb 14, 2013 20.88 21.00 20.51 20.99 67,158,759 -0.15(-0.71%)
Feb 13, 2013 21.00 21.14 20.93 21.14 63,224,021 +0.17(+0.81%)
Feb 12, 2013 21.25 21.27 20.94 20.97 46,460,740 -0.30(-1.41%)
Feb 11, 2013 21.24 21.34 21.15 21.27 33,551,432 +0.11(+0.52%)
Feb 08, 2013 21.17 21.30 21.13 21.16 23,058,574 +0.07(+0.31%)
Feb 07, 2013 21.21 21.26 21.00 21.09 34,442,752 -0.10(-0.45%)
Feb 06, 2013 21.05 21.22 20.98 21.19 27,848,371 +0.37(+1.78%)
Feb 04, 2013 20.87 21.13 20.79 20.82 32,052,894 -0.01(-0.05%)
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.