Skip to main content

Cisco Systems (NQ: CSCO )

42.94 +1.22 (+2.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 42.89 42.89 42.89 0 +1.23(+2.95%)
Mar 28, 2018 42.51 42.84 41.62 41.66 36,696,072 -1.02(-2.39%)
Mar 27, 2018 44.49 44.52 42.24 42.68 30,932,700 -1.38(-3.13%)
Mar 26, 2018 43.25 44.16 42.84 44.06 29,731,756 +1.64(+3.87%)
Mar 23, 2018 43.71 43.84 42.43 42.42 31,759,224 -0.65(-1.51%)
Mar 22, 2018 43.76 44.02 43.02 43.07 29,515,802 -1.24(-2.80%)
Mar 21, 2018 44.24 44.90 44.13 44.31 22,527,444 -0.06(-0.14%)
Mar 20, 2018 44.49 44.64 44.18 44.37 22,809,648 +0.10(+0.23%)
Mar 19, 2018 44.59 44.82 43.90 44.27 26,733,084 -0.74(-1.64%)
Mar 16, 2018 45.33 45.60 44.97 45.01 56,129,032 -0.32(-0.71%)
Mar 15, 2018 45.30 45.73 45.12 45.33 23,520,380 +0.05(+0.11%)
Mar 14, 2018 45.34 45.76 45.09 45.28 21,137,822 +0.12(+0.27%)
Mar 13, 2018 45.78 46.16 44.92 45.16 23,410,312 -0.39(-0.86%)
Mar 12, 2018 45.53 45.87 45.40 45.55 18,299,344 +0.18(+0.40%)
Mar 09, 2018 44.62 45.54 44.61 45.37 22,230,940 +1.03(+2.32%)
Mar 08, 2018 44.25 44.41 43.94 44.34 20,127,720 +0.14(+0.32%)
Mar 07, 2018 44.39 43.80 44.20 22,032,124 -0.09(-0.20%)
Mar 06, 2018 44.65 44.78 44.13 44.29 21,220,144 -0.23(-0.52%)
Mar 05, 2018 43.92 44.77 43.70 44.52 22,100,748 +0.46(+1.04%)
Mar 02, 2018 43.29 44.22 43.10 44.06 28,848,064 +0.26(+0.59%)
Mar 01, 2018 44.68 45.00 43.36 43.80 32,144,320 -0.98(-2.19%)
Feb 28, 2018 45.27 45.89 44.78 44.78 26,840,600 -0.26(-0.58%)
Feb 27, 2018 45.41 45.61 44.62 45.04 27,402,044 -0.32(-0.71%)
Feb 26, 2018 44.30 45.45 44.13 45.36 27,766,418 +1.36(+3.09%)
Feb 23, 2018 43.37 44.04 42.92 44.00 25,781,446 +1.06(+2.47%)
Feb 22, 2018 42.75 42.94 25,820,342 -0.37(-0.85%)
Feb 21, 2018 44.11 44.42 43.28 43.31 28,162,998 -0.75(-1.70%)
Feb 20, 2018 44.64 43.81 44.06 28,707,884 -0.27(-0.61%)
Feb 16, 2018 44.33 44.33 44.33 0 +0.25(+0.57%)
Feb 15, 2018 45.06 45.13 43.35 44.08 72,116,056 +1.99(+4.73%)
Feb 14, 2018 41.04 42.26 40.99 42.09 43,677,344 +0.86(+2.09%)
Feb 13, 2018 41.31 41.23 29,393,080 +0.63(+1.55%)
Feb 12, 2018 40.52 40.91 40.23 40.60 38,186,128 +1.07(+2.71%)
Feb 09, 2018 39.00 39.92 38.23 39.53 51,304,216 +0.76(+1.96%)
Feb 08, 2018 40.75 38.73 38.77 42,716,308 -1.57(-3.89%)
Feb 07, 2018 40.31 41.99 40.03 40.34 32,689,664 +0.17(+0.42%)
Feb 06, 2018 38.33 40.30 37.35 40.17 54,537,796 +0.30(+0.75%)
Feb 05, 2018 41.40 39.51 39.87 52,116,540 -1.06(-2.59%)
Feb 02, 2018 41.50 41.94 40.87 40.93 27,224,206 -0.77(-1.85%)
Feb 01, 2018 41.09 42.11 40.67 41.70 26,114,492 +0.16(+0.39%)
Jan 31, 2018 41.98 42.01 41.35 41.54 36,190,088 -0.71(-1.68%)
Jan 30, 2018 42.69 42.86 41.97 42.25 28,989,860 -0.60(-1.40%)
Jan 29, 2018 42.30 42.98 42.30 42.85 23,625,872 +0.29(+0.68%)
Jan 26, 2018 42.15 42.56 41.95 42.56 23,380,408 +0.66(+1.58%)
Jan 25, 2018 42.27 42.47 41.82 41.90 19,203,600 -0.27(-0.64%)
Jan 24, 2018 42.20 42.69 42.01 42.17 26,704,808 +0.07(+0.17%)
Jan 23, 2018 41.54 42.12 41.54 42.10 23,403,964 +0.44(+1.06%)
Jan 22, 2018 41.20 41.66 41.03 41.66 22,977,448 +0.37(+0.90%)
Jan 19, 2018 41.28 41.52 41.10 41.29 24,582,040 -0.01(-0.02%)
Jan 18, 2018 41.24 41.48 41.03 41.30 18,247,006 +0.10(+0.24%)
Jan 17, 2018 40.84 41.32 40.70 41.20 24,426,230 +0.66(+1.63%)
Jan 16, 2018 40.90 41.16 40.32 40.54 32,844,310 -0.33(-0.81%)
Jan 12, 2018 40.87 40.87 40.87 0 +0.77(+1.92%)
Jan 11, 2018 40.14 40.21 39.75 40.10 21,685,264 +0.19(+0.48%)
Jan 10, 2018 39.91 19,469,394 +0.22(+0.55%)
Jan 09, 2018 39.79 39.96 39.54 39.69 21,449,302 -0.25(-0.63%)
Jan 08, 2018 39.52 39.96 39.35 39.94 16,581,937 +0.41(+1.04%)
Jan 05, 2018 39.55 39.88 39.37 39.53 24,588,152 +0.54(+1.38%)
Jan 04, 2018 39.05 39.54 38.93 38.99 20,730,858 -0.18(-0.46%)
Jan 03, 2018 38.72 39.28 38.53 39.17 29,535,602 +0.31(+0.80%)
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.