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 (%)
Jun 29, 2012 16.79 17.17 16.73 17.17 50,960,864 +0.69(+4.19%)
Jun 28, 2012 16.63 16.63 16.22 16.48 56,584,744 -0.25(-1.49%)
Jun 27, 2012 16.87 16.96 16.64 16.73 43,502,160 -0.09(-0.51%)
Jun 26, 2012 16.97 16.99 16.65 16.82 31,870,012 -0.12(-0.71%)
Jun 25, 2012 17.01 17.03 16.78 16.93 33,218,912 -0.20(-1.14%)
Jun 22, 2012 16.98 17.19 16.95 17.13 46,489,632 +0.20(+1.21%)
Jun 21, 2012 17.51 17.55 16.87 16.93 44,123,388 -0.59(-3.34%)
Jun 20, 2012 17.37 17.63 17.30 17.51 46,238,236 +0.33(+1.92%)
Jun 19, 2012 17.28 17.36 17.11 17.18 41,827,284 +0.04(+0.23%)
Jun 18, 2012 17.08 17.25 17.03 17.14 35,400,772 +0.04(+0.23%)
Jun 15, 2012 16.97 17.17 16.93 17.10 42,611,024 +0.18(+1.06%)
Jun 14, 2012 16.68 17.04 16.60 16.92 39,579,072 +0.27(+1.59%)
Jun 13, 2012 16.73 16.85 16.56 16.66 39,098,556 -0.13(-0.80%)
Jun 12, 2012 16.57 16.84 16.51 16.79 32,702,236 +0.31(+1.91%)
Jun 11, 2012 16.87 16.89 16.45 16.48 31,130,742 -0.25(-1.52%)
Jun 08, 2012 16.56 16.78 16.49 16.73 29,774,056 +0.15(+0.90%)
Jun 07, 2012 16.88 16.92 16.53 16.58 34,270,140 -0.11(-0.63%)
Jun 06, 2012 16.29 16.69 16.23 16.68 33,221,684 +0.56(+3.50%)
Jun 05, 2012 16.06 16.28 15.98 16.12 34,648,048 +0.01(+0.06%)
Jun 04, 2012 15.98 16.13 15.92 16.11 29,742,412 +0.15(+0.94%)
Jun 01, 2012 16.08 16.15 15.94 15.96 48,493,736 -0.37(-2.27%)
May 31, 2012 16.36 16.52 16.26 16.33 51,969,384 -0.06(-0.37%)
May 30, 2012 16.46 16.48 16.35 16.39 36,488,204 -0.20(-1.21%)
May 29, 2012 16.51 16.64 16.39 16.59 37,091,360 +0.26(+1.59%)
May 25, 2012 16.46 16.56 16.32 16.33 41,844,792 -0.06(-0.37%)
May 24, 2012 16.69 16.70 16.35 16.39 52,587,692 -0.30(-1.80%)
May 23, 2012 16.56 16.76 16.43 16.69 42,454,784 -0.04(-0.24%)
May 22, 2012 16.66 16.82 16.62 16.73 43,015,432 +0.06(+0.36%)
May 21, 2012 16.51 16.70 16.37 16.67 37,628,312 +0.20(+1.21%)
May 18, 2012 16.61 16.64 16.37 16.47 57,521,856 -0.08(-0.48%)
May 17, 2012 16.69 16.80 16.55 16.55 41,611,636 -0.14(-0.84%)
May 16, 2012 16.83 16.89 16.61 16.69 57,793,368 +0.15(+0.91%)
May 15, 2012 16.73 16.76 16.51 16.54 66,137,360 -0.16(-0.99%)
May 14, 2012 16.40 16.83 16.37 16.70 57,497,064 +0.20(+1.21%)
May 11, 2012 16.76 16.99 16.50 16.50 75,215,296 -0.30(-1.81%)
May 10, 2012 17.17 17.32 16.76 16.81 198,366,528 -1.97(-10.49%)
May 09, 2012 18.58 18.89 18.48 18.78 77,667,432 +0.07(+0.37%)
May 08, 2012 18.90 18.90 18.61 18.71 52,254,996 -0.37(-1.94%)
May 07, 2012 19.02 19.26 19.00 19.08 34,076,936 -0.04(-0.21%)
May 04, 2012 19.52 19.53 19.03 19.12 41,737,248 -0.60(-3.04%)
May 03, 2012 19.92 19.95 19.65 19.72 29,626,034 -0.12(-0.60%)
May 02, 2012 19.91 19.94 19.63 19.84 32,167,932 -0.14(-0.70%)
May 01, 2012 20.11 20.16 19.98 19.98 31,761,300 -0.18(-0.87%)
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 48,461,744 +0.07(+0.36%)
Apr 24, 2012 19.76 19.85 19.35 19.42 67,514,568 -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 34,259,696 +0.00(+0.03%)
Apr 19, 2012 20.02 20.31 19.78 19.91 34,583,484 -0.15(-0.77%)
Apr 18, 2012 19.95 20.15 19.88 20.06 27,552,868 -0.02(-0.10%)
Apr 17, 2012 19.81 20.15 19.75 20.08 28,770,604 +0.35(+1.80%)
Apr 16, 2012 19.92 19.96 19.57 19.73 35,250,092 -0.12(-0.63%)
Apr 13, 2012 20.02 20.04 19.79 19.85 27,910,856 -0.21(-1.05%)
Apr 12, 2012 20.09 20.28 19.98 20.06 32,040,000 +0.04(+0.22%)
Apr 11, 2012 19.68 20.04 19.62 20.02 40,610,008 +0.46(+2.38%)
Apr 10, 2012 19.94 20.10 19.52 19.55 44,896,392 -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 43,847,128 -0.46(-2.21%)
Apr 03, 2012 21.11 21.19 20.63 20.82 64,104,672 -0.37(-1.75%)
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.