Cisco Systems (NQ: CSCO )

56.20 USD +0.46 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 23.55 23.79 22.96 23.54 64,479,218 +0.24(+1.03%)
Sep 29, 2009 23.62 23.74 23.21 23.30 40,224,835 -0.31(-1.31%)
Sep 28, 2009 23.29 23.87 23.27 23.61 68,721,991 +0.99(+4.38%)
Sep 25, 2009 22.57 22.92 22.57 22.62 41,075,669 -0.03(-0.13%)
Sep 24, 2009 22.84 22.99 22.46 22.65 39,002,924 -0.15(-0.66%)
Sep 23, 2009 23.52 23.53 22.75 22.80 65,546,259 -0.61(-2.61%)
Sep 22, 2009 23.71 23.72 23.30 23.41 34,927,552 -0.22(-0.93%)
Sep 21, 2009 23.20 23.85 23.18 23.63 51,075,211 +0.23(+0.98%)
Sep 18, 2009 23.50 23.61 23.24 23.40 53,797,478 +0.01(+0.03%)
Sep 17, 2009 23.22 23.49 23.16 23.39 40,431,130 +0.03(+0.15%)
Sep 16, 2009 23.07 23.45 23.00 23.36 53,553,258 +0.38(+1.65%)
Sep 15, 2009 22.83 23.19 22.66 22.98 50,922,066 +0.19(+0.83%)
Sep 14, 2009 22.85 22.99 22.61 22.79 60,616,427 -0.30(-1.30%)
Sep 11, 2009 22.92 23.13 22.61 23.09 53,498,121 +0.08(+0.35%)
Sep 10, 2009 22.15 23.05 22.01 23.01 76,609,378 +0.78(+3.51%)
Sep 09, 2009 21.97 22.51 21.96 22.23 45,120,797 +0.31(+1.41%)
Sep 08, 2009 22.00 22.21 21.79 21.92 39,951,365 +0.08(+0.37%)
Sep 04, 2009 21.59 21.96 21.40 21.84 28,952,320 +0.35(+1.63%)
Sep 03, 2009 21.73 21.90 21.34 21.49 33,832,907 -0.06(-0.28%)
Sep 02, 2009 21.09 21.73 21.07 21.55 40,228,219 +0.38(+1.79%)
Sep 01, 2009 21.46 21.87 21.08 21.17 48,752,143 -0.43(-1.99%)
Aug 31, 2009 21.74 21.84 21.51 21.60 31,403,799 -0.40(-1.82%)
Aug 28, 2009 22.15 22.35 21.80 22.00 35,945,809 +0.12(+0.55%)
Aug 27, 2009 21.67 21.91 21.47 21.88 30,283,713 -0.05(-0.23%)
Aug 26, 2009 21.91 22.00 21.81 21.93 33,580,313 -0.07(-0.32%)
Aug 25, 2009 22.16 22.25 21.85 22.00 28,402,392 -0.06(-0.27%)
Aug 24, 2009 22.22 22.64 21.93 22.06 52,700,638 -0.13(-0.59%)
Aug 21, 2009 22.08 22.27 21.77 22.19 56,593,433 +0.30(+1.37%)
Aug 20, 2009 21.25 21.96 21.20 21.89 55,774,805 +0.65(+3.06%)
Aug 19, 2009 20.76 21.44 20.74 21.24 39,235,115 +0.23(+1.09%)
Aug 18, 2009 20.82 21.15 20.79 21.01 33,338,672 +0.28(+1.35%)
Aug 17, 2009 20.94 20.96 20.68 20.73 32,434,310 -0.58(-2.72%)
Aug 14, 2009 21.47 21.55 21.00 21.31 35,178,631 -0.20(-0.93%)
Aug 13, 2009 21.54 21.65 21.34 21.51 38,928,192 +0.08(+0.37%)
Aug 12, 2009 21.23 21.61 21.18 21.43 49,469,602 +0.26(+1.23%)
Aug 11, 2009 21.47 21.53 21.06 21.17 53,602,092 -0.47(-2.17%)
Aug 10, 2009 21.98 22.12 21.50 21.64 46,605,931 -0.55(-2.48%)
Aug 07, 2009 22.49 22.74 22.15 22.19 46,924,767 -0.12(-0.53%)
Aug 06, 2009 22.04 22.41 21.68 22.31 83,300,932 +0.14(+0.62%)
Aug 05, 2009 22.55 22.57 22.01 22.17 78,637,431 -0.27(-1.20%)
Aug 04, 2009 22.45 22.55 22.19 22.44 55,831,686 -0.13(-0.58%)
Aug 03, 2009 22.21 22.61 22.19 22.57 60,928,318 +0.56(+2.55%)
Jul 31, 2009 21.94 22.18 21.85 22.01 41,668,779 +0.03(+0.14%)
Jul 30, 2009 21.98 22.40 21.84 21.98 52,879,965 +0.26(+1.20%)
Jul 29, 2009 21.80 21.87 21.50 21.72 33,623,443 -0.21(-0.96%)
Jul 28, 2009 21.62 21.99 21.37 21.93 40,079,891 +0.09(+0.41%)
Jul 27, 2009 21.91 21.95 21.67 21.84 31,603,709 -0.04(-0.18%)
Jul 24, 2009 21.48 21.97 21.42 21.88 40,640,018 -0.02(-0.09%)
Jul 23, 2009 21.44 22.07 21.28 21.90 62,801,949 +0.45(+2.10%)
Jul 22, 2009 21.44 21.83 21.27 21.45 52,584,162 -0.14(-0.65%)
Jul 21, 2009 21.27 21.59 20.88 21.59 72,565,603 +0.44(+2.08%)
Jul 20, 2009 20.82 21.27 20.80 21.15 78,882,146 +0.64(+3.12%)
Jul 17, 2009 20.18 20.58 19.98 20.51 69,179,972 +0.39(+1.94%)
Jul 16, 2009 19.74 20.20 19.71 20.12 57,765,958 +0.31(+1.56%)
Jul 15, 2009 19.32 19.88 19.16 19.81 87,943,158 +1.08(+5.77%)
Jul 14, 2009 18.43 18.94 18.43 18.73 46,979,728 +0.16(+0.86%)
Jul 13, 2009 18.20 18.58 17.92 18.57 62,374,663 +0.23(+1.25%)
Jul 10, 2009 18.08 18.45 18.02 18.34 46,642,839 +0.17(+0.94%)
Jul 09, 2009 18.27 18.51 18.06 18.17 52,925,743 +0.04(+0.22%)
Jul 08, 2009 18.25 18.33 17.82 18.13 53,549,933 -0.11(-0.60%)
Jul 07, 2009 18.54 18.62 18.19 18.24 41,527,957 -0.29(-1.57%)
Jul 06, 2009 18.32 18.70 18.30 18.53 35,302,300 +0.03(+0.16%)
Jul 02, 2009 18.67 18.73 18.45 18.50 41,562,541 -0.30(-1.60%)
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.