Cisco Systems (NQ: CSCO )

56.38 USD +0.23 (+0.41%)
Streaming Delayed Price Updated: 11:48 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 19.00 19.36 19.00 19.09 61,124,653 +0.30(+1.60%)
Sep 27, 2012 18.68 18.88 18.55 18.80 29,813,508 +0.22(+1.18%)
Sep 26, 2012 18.69 18.75 18.35 18.58 30,261,795 -0.09(-0.48%)
Sep 25, 2012 18.95 18.97 18.63 18.67 33,991,552 -0.14(-0.74%)
Sep 24, 2012 18.86 18.98 18.69 18.80 32,180,324 -0.09(-0.50%)
Sep 21, 2012 19.15 19.20 18.89 18.90 42,199,738 -0.21(-1.10%)
Sep 20, 2012 19.03 19.11 18.90 19.11 25,114,418 -0.01(-0.05%)
Sep 19, 2012 19.18 19.21 18.95 19.12 29,693,895 +0.08(+0.39%)
Sep 18, 2012 19.06 19.27 19.01 19.05 45,468,180 -0.11(-0.60%)
Sep 17, 2012 19.16 19.30 19.06 19.16 36,731,722 -0.33(-1.69%)
Sep 14, 2012 19.36 19.69 19.34 19.49 46,352,168 +0.13(+0.67%)
Sep 13, 2012 19.06 19.52 19.02 19.36 37,780,415 +0.28(+1.47%)
Sep 12, 2012 19.11 19.27 19.04 19.08 28,482,151 +0.04(+0.21%)
Sep 11, 2012 19.12 19.25 18.93 19.04 31,276,571 -0.11(-0.57%)
Sep 10, 2012 19.43 19.47 19.10 19.15 40,047,138 -0.41(-2.10%)
Sep 07, 2012 19.55 19.65 19.25 19.56 44,786,564 -0.17(-0.84%)
Sep 06, 2012 19.07 19.75 19.05 19.73 59,426,680 +0.83(+4.37%)
Sep 05, 2012 19.00 19.11 18.87 18.90 30,578,159 -0.10(-0.50%)
Sep 04, 2012 18.99 19.14 18.80 19.00 27,004,672 -0.08(-0.45%)
Aug 31, 2012 19.10 19.25 18.92 19.08 38,503,380 +0.18(+0.95%)
Aug 30, 2012 19.08 19.08 18.83 18.90 24,683,296 -0.30(-1.56%)
Aug 29, 2012 19.22 19.26 19.00 19.20 29,744,923 -0.16(-0.83%)
Aug 27, 2012 19.24 19.37 19.14 19.36 32,091,849 +0.16(+0.83%)
Aug 24, 2012 19.04 19.24 18.93 19.20 32,440,259 +0.08(+0.39%)
Aug 23, 2012 19.15 19.39 19.04 19.12 37,600,388 -0.09(-0.49%)
Aug 22, 2012 19.07 19.22 18.96 19.22 47,545,507 +0.06(+0.31%)
Aug 21, 2012 19.00 19.27 18.98 19.16 45,491,166 +0.22(+1.16%)
Aug 20, 2012 19.00 19.15 18.80 18.94 39,384,527 -0.12(-0.63%)
Aug 17, 2012 19.03 19.23 18.96 19.06 55,706,695 +0.04(+0.21%)
Aug 16, 2012 18.63 19.14 18.57 19.02 152,139,751 +1.67(+9.63%)
Aug 15, 2012 17.15 17.53 17.12 17.35 62,873,862 +0.18(+1.05%)
Aug 14, 2012 17.40 17.40 17.11 17.17 40,239,689 -0.17(-0.98%)
Aug 13, 2012 17.54 17.59 17.23 17.34 33,822,692 -0.20(-1.14%)
Aug 10, 2012 17.49 17.56 17.30 17.54 38,278,462 -0.16(-0.90%)
Aug 09, 2012 17.61 17.79 17.48 17.70 61,054,685 +0.54(+3.15%)
Aug 08, 2012 17.04 17.16 16.86 17.16 24,821,793 +0.02(+0.12%)
Aug 07, 2012 16.84 17.21 16.81 17.14 41,683,638 +0.45(+2.70%)
Aug 06, 2012 16.49 16.83 16.46 16.69 32,128,993 +0.34(+2.08%)
Aug 03, 2012 16.08 16.44 15.97 16.35 40,928,221 +0.61(+3.88%)
Aug 02, 2012 15.80 16.11 15.65 15.74 47,426,662 -0.24(-1.50%)
Aug 01, 2012 16.01 16.07 15.76 15.98 47,397,988 +0.03(+0.19%)
Jul 31, 2012 15.87 16.11 15.85 15.95 33,961,865 +0.08(+0.50%)
Jul 30, 2012 15.71 16.07 15.67 15.87 36,366,481 +0.18(+1.15%)
Jul 27, 2012 15.51 15.76 15.30 15.69 40,308,363 +0.31(+2.02%)
Jul 26, 2012 15.70 15.78 15.35 15.38 55,941,950 -0.04(-0.26%)
Jul 25, 2012 15.20 15.56 14.96 15.42 61,463,080 +0.30(+1.98%)
Jul 24, 2012 15.75 15.75 15.00 15.12 101,778,766 -0.95(-5.91%)
Jul 23, 2012 16.06 16.15 15.93 16.07 40,066,749 -0.29(-1.77%)
Jul 20, 2012 16.58 16.74 16.35 16.36 36,051,323 -0.31(-1.89%)
Jul 19, 2012 16.73 16.80 16.59 16.67 30,426,246 -0.03(-0.15%)
Jul 18, 2012 16.25 16.76 16.20 16.70 33,888,325 +0.47(+2.90%)
Jul 17, 2012 16.37 16.37 15.94 16.23 30,992,883 +0.04(+0.25%)
Jul 16, 2012 16.21 16.25 16.02 16.19 26,435,082 -0.12(-0.74%)
Jul 13, 2012 15.99 16.37 15.98 16.31 24,553,368 +0.33(+2.07%)
Jul 12, 2012 16.16 16.24 15.96 15.98 70,080,836 -0.40(-2.44%)
Jul 11, 2012 16.40 16.59 16.26 16.38 45,504,221 -0.03(-0.18%)
Jul 10, 2012 16.76 16.78 16.33 16.41 35,583,902 -0.24(-1.44%)
Jul 09, 2012 16.73 16.77 16.59 16.65 25,580,699 -0.12(-0.72%)
Jul 06, 2012 16.88 16.94 16.67 16.77 27,190,755 -0.17(-1.00%)
Jul 05, 2012 16.99 17.03 16.88 16.94 26,299,472 -0.21(-1.22%)
Jul 03, 2012 17.02 17.23 17.01 17.15 15,823,670 +0.07(+0.41%)
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.