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 28, 2006 21.00 21.30 20.77 20.95 42,943,100 -0.03(-0.14%)
Apr 27, 2006 20.58 21.23 20.52 20.98 46,860,432 +0.25(+1.21%)
Apr 26, 2006 20.51 20.88 20.40 20.73 47,199,770 +0.26(+1.27%)
Apr 25, 2006 20.38 20.97 20.20 20.47 45,921,961 +0.18(+0.89%)
Apr 24, 2006 20.57 20.65 20.28 20.29 48,504,451 -0.39(-1.89%)
Apr 21, 2006 21.06 21.14 20.49 20.68 43,420,470 -0.35(-1.66%)
Apr 20, 2006 21.14 21.47 20.92 21.03 36,846,156 -0.23(-1.08%)
Apr 19, 2006 21.40 21.45 21.09 21.26 29,180,254 -0.21(-0.98%)
Apr 18, 2006 20.86 21.50 20.73 21.47 50,499,039 +0.61(+2.92%)
Apr 17, 2006 21.15 21.37 20.73 20.86 34,077,538 -0.32(-1.51%)
Apr 13, 2006 20.99 21.50 20.99 21.18 38,597,463 +0.16(+0.76%)
Apr 12, 2006 21.03 21.21 20.00 21.02 30,589,297 -0.01(-0.05%)
Apr 11, 2006 20.98 21.15 20.70 21.03 45,604,049 +0.04(+0.19%)
Apr 10, 2006 20.80 21.15 20.77 20.99 31,136,180 +0.18(+0.86%)
Apr 07, 2006 21.18 21.39 20.78 20.81 44,277,413 -0.37(-1.75%)
Apr 06, 2006 21.60 21.65 21.11 21.18 71,003,254 -0.51(-2.35%)
Apr 05, 2006 21.59 21.94 21.59 21.69 38,752,307 +0.13(+0.60%)
Apr 04, 2006 21.68 21.70 21.40 21.56 43,118,580 -0.03(-0.14%)
Apr 03, 2006 21.85 21.98 21.59 21.59 46,257,647 -0.08(-0.37%)
Mar 31, 2006 21.96 22.00 21.67 21.67 54,840,311 -0.30(-1.37%)
Mar 30, 2006 21.60 22.00 21.55 21.97 54,948,762 +0.40(+1.85%)
Mar 29, 2006 21.40 21.88 21.28 21.57 58,304,638 +0.24(+1.13%)
Mar 28, 2006 21.61 21.90 21.31 21.33 54,353,634 -0.36(-1.66%)
Mar 27, 2006 21.29 21.85 21.25 21.69 53,091,937 +0.33(+1.54%)
Mar 24, 2006 21.34 21.50 21.24 21.36 34,050,436 -0.05(-0.23%)
Mar 23, 2006 21.29 21.49 21.21 21.41 37,039,200 -0.01(-0.05%)
Mar 22, 2006 21.24 21.50 21.23 21.42 35,799,600 +0.01(+0.05%)
Mar 21, 2006 21.55 21.85 21.28 21.41 49,443,318 -0.27(-1.25%)
Mar 20, 2006 21.62 21.74 21.43 21.68 34,525,799 +0.06(+0.28%)
Mar 17, 2006 21.46 21.68 21.15 21.62 62,109,155 +0.37(+1.74%)
Mar 16, 2006 21.49 21.69 21.24 21.25 55,426,541 -0.19(-0.89%)
Mar 15, 2006 21.19 21.50 21.16 21.44 48,519,286 +0.19(+0.89%)
Mar 14, 2006 20.82 21.25 20.77 21.25 55,410,837 +0.39(+1.87%)
Mar 13, 2006 20.87 21.15 20.81 20.86 46,526,516 +0.04(+0.19%)
Mar 10, 2006 20.60 20.88 20.32 20.82 48,466,983 +0.38(+1.86%)
Mar 09, 2006 20.90 20.91 20.44 20.44 45,641,900 -0.42(-2.01%)
Mar 08, 2006 20.71 20.99 20.68 20.86 54,435,246 -0.01(-0.05%)
Mar 07, 2006 20.93 20.98 20.68 20.87 47,523,172 -0.11(-0.52%)
Mar 06, 2006 20.97 21.48 20.88 20.98 78,060,373 -0.06(-0.29%)
Mar 03, 2006 20.70 21.33 20.66 21.04 76,428,999 +0.16(+0.77%)
Mar 02, 2006 20.93 21.06 20.70 20.88 69,236,401 -0.18(-0.85%)
Mar 01, 2006 20.41 21.12 20.34 21.06 160,378,953 +0.82(+4.05%)
Feb 28, 2006 19.97 20.40 19.86 20.24 137,101,013 +0.27(+1.35%)
Feb 27, 2006 19.85 20.00 19.83 19.97 55,855,126 +0.12(+0.60%)
Feb 24, 2006 19.70 19.91 19.68 19.85 37,446,288 +0.13(+0.66%)
Feb 23, 2006 19.62 19.85 19.56 19.72 48,177,058 +0.05(+0.25%)
Feb 22, 2006 19.57 19.93 19.57 19.67 57,721,043 +0.09(+0.46%)
Feb 21, 2006 19.71 19.90 19.45 19.58 47,667,868 -0.28(-1.41%)
Feb 17, 2006 19.96 19.99 19.83 19.86 35,964,698 -0.12(-0.60%)
Feb 16, 2006 19.91 20.00 19.83 19.98 47,370,900 +0.04(+0.20%)
Feb 15, 2006 19.60 19.96 19.60 19.94 65,068,276 +0.24(+1.22%)
Feb 14, 2006 19.64 19.86 19.58 19.70 55,793,058 +0.15(+0.77%)
Feb 13, 2006 19.62 19.85 19.32 19.55 58,623,190 -0.21(-1.06%)
Feb 10, 2006 19.61 19.88 19.60 19.76 73,782,485 +0.21(+1.07%)
Feb 09, 2006 19.53 19.98 19.47 19.55 119,726,559 +0.15(+0.77%)
Feb 08, 2006 19.25 19.50 19.11 19.40 200,889,821 +1.31(+7.24%)
Feb 07, 2006 17.84 18.20 17.82 18.09 78,854,691 +0.26(+1.46%)
Feb 06, 2006 18.03 18.10 17.83 17.83 51,812,204 -0.32(-1.76%)
Feb 03, 2006 18.29 18.33 17.95 18.15 71,697,039 -0.22(-1.20%)
Feb 02, 2006 18.46 18.75 18.30 18.37 40,284,546 -0.21(-1.13%)
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.