Cisco Systems (NQ: CSCO )

56.23 USD +0.08 (+0.14%)
Official Closing Price Updated: 6:03 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 22.05 22.28 21.67 21.90 56,840,163 +0.03(+0.14%)
Sep 29, 2010 21.63 21.91 21.56 21.87 46,296,069 +0.01(+0.03%)
Sep 28, 2010 22.00 22.11 21.45 21.86 64,741,721 -0.25(-1.12%)
Sep 27, 2010 22.01 22.31 21.86 22.11 48,635,972 +0.02(+0.09%)
Sep 24, 2010 21.84 22.25 21.75 22.09 54,235,014 +0.56(+2.60%)
Sep 23, 2010 21.55 21.81 21.43 21.53 36,018,296 -0.14(-0.65%)
Sep 22, 2010 21.67 21.89 21.40 21.67 49,305,759 +0.03(+0.14%)
Sep 21, 2010 21.78 21.96 21.37 21.64 69,743,205 -0.11(-0.51%)
Sep 20, 2010 21.97 21.99 21.64 21.75 55,734,761 -0.11(-0.52%)
Sep 17, 2010 22.07 22.12 21.77 21.86 54,755,960 +0.27(+1.26%)
Sep 15, 2010 21.54 21.86 21.49 21.59 60,889,273 +0.14(+0.65%)
Sep 14, 2010 21.36 22.17 21.21 21.45 109,166,909 +0.19(+0.89%)
Sep 13, 2010 20.92 21.34 20.86 21.26 62,383,845 +0.64(+3.10%)
Sep 10, 2010 20.63 20.68 20.32 20.62 48,400,542 +0.01(+0.05%)
Sep 09, 2010 20.96 21.05 20.58 20.61 43,583,325 -0.03(-0.15%)
Sep 08, 2010 20.68 20.89 20.55 20.64 40,607,470 +0.06(+0.29%)
Sep 07, 2010 20.90 20.99 20.53 20.58 60,548,149 -0.46(-2.19%)
Sep 03, 2010 20.97 21.13 20.76 21.04 54,485,164 +0.52(+2.53%)
Sep 02, 2010 20.48 20.70 20.31 20.52 59,418,547 +0.26(+1.28%)
Sep 01, 2010 20.35 20.70 20.25 20.26 80,110,726 +0.27(+1.38%)
Aug 31, 2010 20.11 20.37 19.82 19.99 94,438,034 -0.33(-1.65%)
Aug 30, 2010 20.80 20.89 20.29 20.32 58,920,939 -0.49(-2.35%)
Aug 27, 2010 20.84 20.94 20.36 20.81 62,258,927 +0.11(+0.53%)
Aug 26, 2010 21.18 21.31 20.69 20.70 53,443,390 -0.51(-2.40%)
Aug 25, 2010 20.99 21.35 20.82 21.21 54,295,505 +0.08(+0.38%)
Aug 24, 2010 21.43 21.45 21.10 21.13 74,391,642 -0.55(-2.54%)
Aug 23, 2010 22.47 22.48 21.65 21.68 49,300,857 -0.55(-2.47%)
Aug 20, 2010 22.19 22.41 22.13 22.23 54,662,666 +0.01(+0.05%)
Aug 19, 2010 22.34 22.50 22.01 22.22 71,291,064 -0.19(-0.85%)
Aug 18, 2010 22.04 22.51 22.02 22.41 72,840,036 +0.36(+1.63%)
Aug 17, 2010 22.07 22.29 21.95 22.05 82,882,002 +0.14(+0.64%)
Aug 16, 2010 21.24 22.12 21.22 21.91 88,602,015 +0.55(+2.57%)
Aug 13, 2010 21.51 21.58 21.25 21.36 67,935,779 +0.00(+0.00%)
Aug 12, 2010 21.42 21.61 21.00 21.36 227,218,744 -2.37(-9.99%)
Aug 11, 2010 23.86 23.95 23.45 23.73 71,021,380 -0.58(-2.39%)
Aug 10, 2010 24.46 24.59 24.16 24.31 59,117,023 -0.46(-1.86%)
Aug 09, 2010 24.21 24.87 24.20 24.77 63,952,648 +0.70(+2.91%)
Aug 06, 2010 23.92 24.17 23.60 24.07 40,448,587 -0.10(-0.41%)
Aug 05, 2010 24.03 24.18 23.83 24.17 30,208,249 +0.03(+0.12%)
Aug 04, 2010 23.79 24.25 23.78 24.14 48,329,253 +0.32(+1.34%)
Aug 03, 2010 23.84 23.89 23.62 23.82 27,135,380 +0.02(+0.08%)
Aug 02, 2010 23.43 23.94 23.40 23.80 42,948,333 +0.73(+3.16%)
Jul 30, 2010 23.02 23.40 22.88 23.07 42,185,306 -0.14(-0.60%)
Jul 29, 2010 23.53 26.00 22.96 23.21 37,487,487 -0.18(-0.77%)
Jul 28, 2010 23.29 23.62 23.25 23.39 41,757,813 +0.09(+0.39%)
Jul 27, 2010 23.68 23.72 23.20 23.30 47,984,180 -0.31(-1.31%)
Jul 26, 2010 23.32 23.61 23.20 23.61 38,331,328 +0.26(+1.11%)
Jul 23, 2010 23.16 23.41 23.01 23.35 39,345,335 +0.08(+0.34%)
Jul 22, 2010 22.73 23.36 22.73 23.27 57,947,024 +0.71(+3.15%)
Jul 21, 2010 23.06 23.22 22.40 22.56 45,749,858 -0.49(-2.13%)
Jul 20, 2010 22.27 23.08 22.05 23.05 66,161,412 +0.32(+1.41%)
Jul 19, 2010 22.87 23.03 22.55 22.73 54,683,511 -0.02(-0.09%)
Jul 16, 2010 23.87 23.87 22.61 22.75 77,068,973 -1.17(-4.89%)
Jul 15, 2010 23.70 23.96 23.42 23.92 51,764,058 +0.18(+0.76%)
Jul 14, 2010 23.43 23.89 23.39 23.74 61,466,337 +0.65(+2.82%)
Jul 13, 2010 23.04 23.28 22.99 23.09 44,961,403 +0.23(+1.01%)
Jul 12, 2010 22.61 22.98 22.61 22.86 30,559,436 +0.16(+0.70%)
Jul 09, 2010 22.55 22.81 22.43 22.70 41,492,409 +0.15(+0.67%)
Jul 08, 2010 22.67 22.79 22.15 22.55 55,309,660 +0.07(+0.31%)
Jul 07, 2010 21.49 22.49 21.45 22.48 70,555,718 +1.14(+5.34%)
Jul 06, 2010 21.42 21.67 21.05 21.34 51,186,761 +0.21(+0.99%)
Jul 02, 2010 21.21 21.31 20.99 21.13 46,266,974 -0.13(-0.61%)
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.