Cisco Systems (NQ: CSCO )

55.49 USD +0.30 (+0.55%)
Streaming Delayed Price Updated: 2:33 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 23.12 23.53 23.02 23.43 40,245,373 +0.10(+0.43%)
Sep 27, 2013 23.35 23.55 23.05 23.33 0 -0.44(-1.85%)
Sep 26, 2013 24.30 24.36 23.69 23.77 54,517,085 -0.66(-2.70%)
Sep 25, 2013 24.19 24.55 24.12 24.43 26,422,134 +0.29(+1.20%)
Sep 24, 2013 24.14 24.32 23.94 24.14 29,386,122 -0.14(-0.56%)
Sep 23, 2013 24.38 24.45 24.11 24.27 26,827,330 -0.24(-0.96%)
Sep 20, 2013 24.73 24.75 24.43 24.51 0 -0.10(-0.43%)
Sep 19, 2013 24.50 24.75 24.41 24.61 40,089,998 -0.18(-0.73%)
Sep 18, 2013 24.33 24.80 24.30 24.80 29,404,520 +0.42(+1.74%)
Sep 17, 2013 24.39 24.55 24.30 24.37 19,975,253 -0.01(-0.04%)
Sep 16, 2013 24.42 24.45 24.29 24.38 32,663,580 +0.06(+0.25%)
Sep 13, 2013 24.33 24.41 24.20 24.32 0 +0.03(+0.12%)
Sep 12, 2013 24.42 24.45 24.24 24.29 22,339,750 -0.08(-0.35%)
Sep 11, 2013 24.20 24.41 24.18 24.38 25,151,722 +0.22(+0.91%)
Sep 10, 2013 24.03 24.25 24.00 24.16 29,274,743 +0.24(+0.98%)
Sep 09, 2013 23.61 23.98 23.58 23.92 22,380,989 +0.37(+1.57%)
Sep 06, 2013 23.82 23.84 23.39 23.55 0 -0.14(-0.59%)
Sep 05, 2013 23.81 23.84 23.54 23.69 23,902,942 -0.08(-0.34%)
Sep 04, 2013 23.52 23.92 23.50 23.77 27,427,019 +0.29(+1.24%)
Sep 03, 2013 23.58 23.77 23.46 23.48 31,828,331 +0.17(+0.73%)
Aug 30, 2013 23.46 23.55 23.22 23.31 0 -0.14(-0.60%)
Aug 29, 2013 23.47 23.75 23.45 23.45 26,233,123 +0.01(+0.02%)
Aug 28, 2013 23.55 23.58 23.38 23.45 28,015,996 -0.04(-0.17%)
Aug 27, 2013 23.72 23.79 23.44 23.49 39,714,838 -0.34(-1.45%)
Aug 26, 2013 23.84 24.05 23.76 23.83 35,695,931 -0.03(-0.13%)
Aug 23, 2013 24.07 24.17 23.84 23.86 0 -0.15(-0.62%)
Aug 22, 2013 24.08 24.22 23.96 24.01 24,314,905 -0.06(-0.25%)
Aug 21, 2013 24.36 24.48 24.05 24.07 33,358,315 -0.25(-1.03%)
Aug 20, 2013 24.28 24.56 24.22 24.32 43,644,766 +0.05(+0.21%)
Aug 19, 2013 24.32 24.66 24.25 24.27 39,627,225 +0.00(+0.00%)
Aug 16, 2013 24.53 24.66 24.27 24.27 0 -0.22(-0.88%)
Aug 15, 2013 24.39 24.83 24.28 24.49 130,035,805 -1.89(-7.17%)
Aug 14, 2013 26.45 26.45 25.97 26.38 67,625,916 +0.06(+0.21%)
Aug 13, 2013 26.45 26.48 26.07 26.32 36,409,575 -0.02(-0.07%)
Aug 12, 2013 25.86 26.45 25.85 26.34 31,999,506 +0.29(+1.10%)
Aug 09, 2013 26.30 26.35 25.86 26.05 27,312,054 -0.21(-0.79%)
Aug 08, 2013 26.27 26.32 26.18 26.26 20,609,420 +0.14(+0.54%)
Aug 07, 2013 26.31 26.49 26.12 26.12 33,467,873 -0.09(-0.34%)
Aug 06, 2013 26.41 26.42 26.06 26.21 25,653,702 -0.10(-0.38%)
Aug 05, 2013 26.11 26.42 26.11 26.31 28,701,810 +0.12(+0.46%)
Aug 02, 2013 25.80 26.19 25.73 26.19 26,496,621 +0.30(+1.15%)
Aug 01, 2013 25.79 25.92 25.65 25.89 23,326,677 +0.30(+1.18%)
Jul 31, 2013 25.80 25.89 25.55 25.59 30,709,365 -0.08(-0.31%)
Jul 30, 2013 25.46 26.04 25.42 25.67 0 +0.34(+1.34%)
Jul 29, 2013 25.36 25.47 25.23 25.33 0 -0.17(-0.65%)
Jul 26, 2013 25.25 25.50 25.23 25.50 0 -0.00(-0.02%)
Jul 25, 2013 25.60 25.62 25.31 25.50 0 -0.09(-0.35%)
Jul 24, 2013 25.84 25.99 25.45 25.59 27,330,707 +0.03(+0.12%)
Jul 23, 2013 25.70 25.77 25.49 25.56 27,954,764 -0.16(-0.62%)
Jul 22, 2013 25.77 25.82 25.48 25.72 0 -0.10(-0.39%)
Jul 19, 2013 25.86 26.00 25.62 25.82 39,225,635 -0.04(-0.15%)
Jul 18, 2013 25.87 26.15 25.73 25.86 32,996,873 +0.15(+0.56%)
Jul 17, 2013 25.80 25.86 25.60 25.71 22,080,747 +0.01(+0.02%)
Jul 16, 2013 25.86 25.99 25.63 25.71 26,336,141 -0.22(-0.85%)
Jul 15, 2013 25.78 25.99 25.64 25.93 26,879,510 -0.01(-0.04%)
Jul 12, 2013 25.85 25.95 25.66 25.94 0 +0.07(+0.27%)
Jul 11, 2013 25.62 25.93 25.57 25.87 45,944,521 +0.46(+1.81%)
Jul 10, 2013 25.07 25.56 25.06 25.41 37,920,716 +0.25(+1.01%)
Jul 09, 2013 24.76 25.20 24.74 25.16 46,102,720 +0.53(+2.15%)
Jul 08, 2013 24.66 24.75 24.39 24.62 34,669,382 +0.05(+0.22%)
Jul 05, 2013 24.64 24.66 24.25 24.57 0 -0.02(-0.08%)
Jul 03, 2013 24.36 24.84 24.27 24.59 0 +0.27(+1.11%)
Jul 02, 2013 24.24 24.64 24.22 24.32 31,098,575 -0.01(-0.06%)
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.