Skip to main content

Cisco Systems (NQ: CSCO )

45.62 +0.63 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 21.12 21.19 20.98 21.15 35,675,184 +0.12(+0.57%)
Mar 29, 2012 20.96 21.24 20.85 21.03 36,518,000 -0.05(-0.24%)
Mar 28, 2012 20.85 21.11 20.73 21.08 39,839,280 +0.17(+0.81%)
Mar 27, 2012 20.93 21.05 20.88 20.91 44,461,424 +0.07(+0.34%)
Mar 26, 2012 20.70 20.86 20.65 20.84 29,098,202 +0.31(+1.51%)
Mar 23, 2012 20.34 20.59 20.25 20.53 27,646,958 +0.15(+0.74%)
Mar 22, 2012 20.35 20.57 20.27 20.38 32,211,512 -0.12(-0.59%)
Mar 21, 2012 20.56 20.65 20.35 20.50 39,135,120 -0.07(-0.34%)
Mar 20, 2012 20.04 20.64 20.01 20.57 61,646,720 +0.43(+2.14%)
Mar 19, 2012 19.94 20.28 19.94 20.14 30,276,464 +0.11(+0.55%)
Mar 16, 2012 20.01 20.05 19.90 20.03 56,366,856 +0.12(+0.60%)
Mar 15, 2012 20.06 20.20 19.80 19.91 55,020,168 -0.29(-1.41%)
Mar 14, 2012 20.16 20.38 20.06 20.20 41,189,828 -0.02(-0.12%)
Mar 13, 2012 19.90 20.22 19.89 20.22 33,318,560 +0.39(+1.97%)
Mar 12, 2012 19.82 19.88 19.66 19.83 26,316,176 +0.03(+0.15%)
Mar 09, 2012 19.73 19.89 19.68 19.80 26,278,766 +0.12(+0.61%)
Mar 08, 2012 19.57 19.78 19.53 19.68 36,643,684 +0.27(+1.39%)
Mar 07, 2012 19.50 19.53 19.40 19.41 34,751,364 -0.07(-0.36%)
Mar 06, 2012 19.43 19.53 19.32 19.48 36,740,264 -0.12(-0.61%)
Mar 05, 2012 19.73 19.75 19.46 19.60 31,971,220 -0.16(-0.81%)
Mar 02, 2012 19.84 19.89 19.71 19.76 27,450,272 -0.12(-0.60%)
Mar 01, 2012 19.91 19.96 19.74 19.88 43,115,672 +0.00(+0.00%)
Feb 29, 2012 20.18 20.20 19.84 19.88 46,228,912 -0.32(-1.58%)
Feb 28, 2012 20.16 20.22 20.02 20.20 34,348,836 +0.03(+0.15%)
Feb 27, 2012 19.99 20.26 19.97 20.17 37,155,364 +0.03(+0.15%)
Feb 24, 2012 20.27 20.33 20.11 20.14 27,224,098 -0.09(-0.44%)
Feb 23, 2012 20.08 20.25 19.92 20.23 30,007,960 +0.11(+0.55%)
Feb 22, 2012 20.41 20.46 20.05 20.12 36,219,136 -0.24(-1.18%)
Feb 21, 2012 20.30 20.49 20.17 20.36 41,221,224 +0.07(+0.34%)
Feb 17, 2012 20.20 20.35 20.00 20.29 54,252,248 +0.10(+0.50%)
Feb 16, 2012 19.98 20.27 19.91 20.19 42,556,368 +0.28(+1.41%)
Feb 15, 2012 20.09 20.21 19.85 19.91 44,880,676 -0.16(-0.80%)
Feb 14, 2012 19.90 20.07 19.83 20.07 31,852,364 +0.04(+0.20%)
Feb 13, 2012 20.01 20.06 19.90 20.03 50,411,576 +0.14(+0.68%)
Feb 10, 2012 19.79 20.06 19.73 19.89 63,115,188 -0.11(-0.53%)
Feb 09, 2012 20.23 20.49 19.87 20.00 131,131,024 -0.43(-2.10%)
Feb 08, 2012 20.22 20.45 20.09 20.43 90,989,960 +0.23(+1.14%)
Feb 07, 2012 20.09 20.33 20.00 20.20 61,420,156 +0.01(+0.05%)
Feb 06, 2012 20.04 20.20 19.92 20.19 37,128,676 +0.10(+0.50%)
Feb 03, 2012 19.99 20.20 19.91 20.09 54,490,924 +0.29(+1.46%)
Feb 02, 2012 19.83 19.98 19.80 19.80 36,405,164 +0.00(+0.00%)
Feb 01, 2012 19.84 19.95 19.70 19.80 57,074,724 +0.16(+0.79%)
Jan 31, 2012 19.69 19.73 19.44 19.64 40,755,248 +0.09(+0.43%)
Jan 30, 2012 19.40 19.63 19.27 19.56 31,347,562 +0.00(+0.00%)
Jan 27, 2012 19.58 19.69 19.36 19.56 43,541,144 -0.27(-1.36%)
Jan 26, 2012 19.97 19.99 19.71 19.83 36,817,400 +0.00(+0.00%)
Jan 25, 2012 19.80 19.87 19.48 19.83 37,204,904 +0.01(+0.08%)
Jan 24, 2012 19.75 19.86 19.56 19.82 30,828,262 -0.01(-0.08%)
Jan 23, 2012 19.85 20.07 19.56 19.83 50,011,248 -0.09(-0.45%)
Jan 20, 2012 19.75 19.93 19.67 19.92 42,052,600 +0.13(+0.66%)
Jan 19, 2012 19.68 19.95 19.60 19.79 52,469,696 +0.25(+1.28%)
Jan 18, 2012 19.37 19.63 19.33 19.54 56,544,360 +0.23(+1.22%)
Jan 17, 2012 19.23 19.32 19.11 19.30 40,402,800 +0.25(+1.29%)
Jan 13, 2012 19.01 19.17 18.88 19.06 32,145,248 -0.09(-0.47%)
Jan 12, 2012 19.12 19.20 18.96 19.15 31,090,176 +0.08(+0.42%)
Jan 11, 2012 18.94 19.14 18.87 19.07 32,471,736 +0.24(+1.27%)
Jan 10, 2012 19.08 19.25 18.77 18.83 45,475,300 -0.14(-0.74%)
Jan 09, 2012 18.87 19.10 18.79 18.97 37,784,660 +0.12(+0.64%)
Jan 06, 2012 18.95 19.00 18.83 18.85 27,797,622 -0.07(-0.37%)
Jan 05, 2012 18.93 19.00 18.67 18.92 37,865,268 -0.07(-0.37%)
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.