Cisco Systems (NQ: CSCO )

52.54 USD +1.41 (+2.76%)
Streaming Delayed Price Updated: 11:52 AM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 19.85 20.17 19.82 20.16 36,405,068 +0.18(+0.88%)
Apr 27, 2012 19.64 20.03 19.58 19.98 47,506,436 +0.38(+1.94%)
Apr 26, 2012 19.48 19.67 19.37 19.60 43,037,520 +0.11(+0.56%)
Apr 25, 2012 19.59 19.69 19.27 19.49 48,461,743 +0.07(+0.36%)
Apr 24, 2012 19.76 19.85 19.35 19.42 67,514,569 -0.26(-1.32%)
Apr 23, 2012 19.77 19.78 19.58 19.68 27,406,362 -0.23(-1.16%)
Apr 20, 2012 19.93 20.04 19.84 19.91 34,259,698 +0.00(+0.03%)
Apr 19, 2012 20.02 20.31 19.78 19.91 34,583,485 -0.15(-0.77%)
Apr 18, 2012 19.95 20.15 19.88 20.06 27,552,869 -0.02(-0.10%)
Apr 17, 2012 19.81 20.15 19.75 20.08 28,770,605 +0.35(+1.80%)
Apr 16, 2012 19.92 19.96 19.57 19.73 35,250,093 -0.12(-0.63%)
Apr 13, 2012 20.02 20.04 19.79 19.85 27,910,857 -0.21(-1.05%)
Apr 12, 2012 20.09 20.28 19.98 20.06 32,040,001 +0.05(+0.22%)
Apr 11, 2012 19.68 20.04 19.62 20.01 40,610,010 +0.46(+2.38%)
Apr 10, 2012 19.94 20.10 19.52 19.55 44,896,393 -0.41(-2.05%)
Apr 09, 2012 19.97 20.16 19.87 19.96 26,415,684 -0.26(-1.29%)
Apr 05, 2012 20.18 20.37 20.07 20.22 30,611,826 -0.14(-0.69%)
Apr 04, 2012 20.64 20.77 20.25 20.36 43,847,127 -0.46(-2.21%)
Apr 03, 2012 21.11 21.19 20.63 20.82 64,104,673 -0.37(-1.75%)
Apr 02, 2012 21.14 21.30 21.05 21.19 30,704,916 +0.04(+0.19%)
Mar 30, 2012 21.12 21.19 20.98 21.15 35,675,182 +0.12(+0.57%)
Mar 29, 2012 20.96 21.24 20.85 21.03 36,518,000 -0.05(-0.24%)
Mar 28, 2012 20.85 21.11 20.73 21.08 39,839,279 +0.17(+0.81%)
Mar 27, 2012 20.93 21.05 20.88 20.91 44,461,423 +0.07(+0.34%)
Mar 26, 2012 20.70 20.86 20.65 20.84 29,098,202 +0.31(+1.51%)
Mar 23, 2012 20.34 20.59 20.25 20.53 27,646,958 +0.15(+0.74%)
Mar 22, 2012 20.35 20.57 20.27 20.38 32,211,512 -0.12(-0.59%)
Mar 21, 2012 20.56 20.65 20.35 20.50 39,135,119 -0.07(-0.34%)
Mar 20, 2012 20.04 20.64 20.01 20.57 61,646,722 +0.43(+2.14%)
Mar 19, 2012 19.94 20.28 19.94 20.14 30,276,464 +0.11(+0.55%)
Mar 16, 2012 20.01 20.05 19.90 20.03 56,366,857 +0.12(+0.60%)
Mar 15, 2012 20.06 20.20 19.80 19.91 55,020,170 -0.29(-1.41%)
Mar 14, 2012 20.16 20.38 20.06 20.20 41,189,828 -0.02(-0.12%)
Mar 13, 2012 19.90 20.22 19.89 20.22 33,318,559 +0.39(+1.97%)
Mar 12, 2012 19.82 19.88 19.66 19.83 26,316,177 +0.03(+0.15%)
Mar 09, 2012 19.73 19.89 19.68 19.80 26,278,766 +0.12(+0.61%)
Mar 08, 2012 19.57 19.78 19.53 19.68 36,643,683 +0.27(+1.39%)
Mar 07, 2012 19.50 19.53 19.40 19.41 34,751,365 -0.07(-0.36%)
Mar 06, 2012 19.43 19.53 19.32 19.48 36,740,266 -0.12(-0.61%)
Mar 05, 2012 19.73 19.75 19.46 19.60 31,971,220 -0.16(-0.81%)
Mar 02, 2012 19.84 19.89 19.71 19.76 27,450,272 -0.12(-0.60%)
Mar 01, 2012 19.91 19.96 19.74 19.88 43,115,673 +0.00(+0.00%)
Feb 29, 2012 20.18 20.20 19.84 19.88 46,228,912 -0.32(-1.58%)
Feb 28, 2012 20.16 20.22 20.02 20.20 34,348,836 +0.03(+0.15%)
Feb 27, 2012 19.99 20.26 19.97 20.17 37,155,363 +0.03(+0.15%)
Feb 24, 2012 20.27 20.33 20.11 20.14 27,224,098 -0.09(-0.44%)
Feb 23, 2012 20.08 20.25 19.92 20.23 30,007,961 +0.11(+0.55%)
Feb 22, 2012 20.41 20.46 20.05 20.12 36,219,135 -0.24(-1.18%)
Feb 21, 2012 20.30 20.49 20.17 20.36 41,221,225 +0.07(+0.34%)
Feb 17, 2012 20.20 20.35 20.00 20.29 54,252,249 +0.10(+0.50%)
Feb 16, 2012 19.98 20.27 19.91 20.19 42,556,366 +0.28(+1.41%)
Feb 15, 2012 20.09 20.21 19.85 19.91 44,880,676 -0.16(-0.80%)
Feb 14, 2012 19.90 20.07 19.83 20.07 31,852,363 +0.04(+0.20%)
Feb 13, 2012 20.01 20.06 19.90 20.03 50,411,575 +0.14(+0.68%)
Feb 10, 2012 19.79 20.06 19.73 19.89 63,115,187 -0.11(-0.53%)
Feb 09, 2012 20.23 20.49 19.87 20.00 131,131,020 -0.43(-2.10%)
Feb 08, 2012 20.22 20.45 20.09 20.43 90,989,962 +0.23(+1.14%)
Feb 07, 2012 20.09 20.33 20.00 20.20 61,420,156 +0.01(+0.05%)
Feb 06, 2012 20.04 20.20 19.92 20.19 37,128,677 +0.10(+0.50%)
Feb 03, 2012 19.99 20.20 19.91 20.09 54,490,923 +0.29(+1.46%)
Feb 02, 2012 19.83 19.98 19.80 19.80 36,405,164 +0.00(+0.00%)
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.