Cisco Systems (NQ: CSCO )

56.20 USD +0.46 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 24.90 25.25 24.85 25.17 36,919,035 +0.05(+0.20%)
Sep 29, 2014 24.73 25.20 24.73 25.12 28,707,754 +0.12(+0.48%)
Sep 26, 2014 24.50 25.09 24.46 25.00 29,863,678 +0.46(+1.87%)
Sep 25, 2014 24.96 24.96 24.50 24.54 27,242,027 -0.44(-1.76%)
Sep 24, 2014 24.73 25.03 24.63 24.98 19,700,375 +0.28(+1.13%)
Sep 23, 2014 24.87 25.03 24.67 24.70 20,750,887 -0.27(-1.08%)
Sep 22, 2014 25.19 25.19 24.86 24.97 21,346,828 -0.23(-0.91%)
Sep 19, 2014 25.21 25.30 25.01 25.20 47,343,687 -0.02(-0.08%)
Sep 18, 2014 25.17 25.27 25.15 25.22 15,939,869 +0.01(+0.06%)
Sep 17, 2014 25.14 25.31 25.07 25.20 25,703,084 -0.01(-0.06%)
Sep 16, 2014 25.00 25.42 24.98 25.22 31,902,713 +0.16(+0.64%)
Sep 15, 2014 24.95 25.09 24.87 25.06 33,411,985 -0.10(-0.40%)
Sep 12, 2014 25.16 25.26 25.07 25.16 33,197,323 -0.02(-0.08%)
Sep 11, 2014 24.92 25.20 24.85 25.18 22,106,086 +0.25(+1.00%)
Sep 10, 2014 24.84 25.00 24.84 24.93 15,738,779 +0.07(+0.28%)
Sep 09, 2014 24.88 24.97 24.60 24.86 19,076,194 -0.09(-0.36%)
Sep 08, 2014 24.93 25.09 24.81 24.95 14,188,534 -0.05(-0.20%)
Sep 05, 2014 24.86 25.07 24.86 25.00 19,865,202 +0.09(+0.36%)
Sep 04, 2014 25.08 25.14 24.83 24.91 20,268,911 -0.13(-0.52%)
Sep 03, 2014 24.94 25.11 24.92 25.04 22,043,379 +0.16(+0.64%)
Sep 02, 2014 24.94 25.00 24.75 24.88 19,836,035 -0.11(-0.44%)
Aug 29, 2014 24.90 24.99 24.99 24.99 17,972,300 +0.14(+0.56%)
Aug 28, 2014 24.70 24.90 24.64 24.85 15,503,052 +0.05(+0.20%)
Aug 27, 2014 24.79 24.86 24.71 24.80 15,748,794 -0.01(-0.04%)
Aug 26, 2014 24.70 24.93 24.69 24.81 17,051,949 +0.11(+0.45%)
Aug 25, 2014 24.70 24.84 24.69 24.70 19,356,115 +0.05(+0.20%)
Aug 22, 2014 24.87 24.97 24.64 24.65 22,453,672 -0.24(-0.96%)
Aug 21, 2014 24.75 24.91 24.72 24.89 20,880,827 +0.18(+0.73%)
Aug 20, 2014 24.55 24.75 24.55 24.71 20,229,017 +0.07(+0.28%)
Aug 19, 2014 24.63 24.69 24.60 24.64 20,347,296 +0.01(+0.04%)
Aug 18, 2014 24.49 24.66 24.43 24.63 27,666,694 +0.20(+0.82%)
Aug 15, 2014 24.66 24.66 24.27 24.43 33,625,941 -0.11(-0.45%)
Aug 14, 2014 24.94 24.94 24.32 24.54 63,782,594 -0.66(-2.62%)
Aug 13, 2014 25.17 25.25 24.93 25.20 43,638,161 +0.05(+0.20%)
Aug 12, 2014 25.21 25.27 25.00 25.15 21,931,103 -0.08(-0.32%)
Aug 11, 2014 25.09 25.37 25.01 25.23 25,946,287 +0.20(+0.80%)
Aug 08, 2014 24.87 24.99 24.74 25.03 21,656,527 +0.17(+0.68%)
Aug 07, 2014 25.01 25.11 24.69 24.86 24,123,648 -0.07(-0.28%)
Aug 06, 2014 24.93 25.21 24.85 24.93 20,990,550 -0.04(-0.16%)
Aug 05, 2014 25.16 25.12 24.87 24.97 21,175,854 -0.20(-0.77%)
Aug 04, 2014 24.94 25.22 24.86 25.17 17,076,578 +0.17(+0.66%)
Aug 01, 2014 25.14 25.21 24.80 25.00 28,609,413 -0.23(-0.91%)
Jul 31, 2014 25.48 25.50 25.17 25.23 28,180,454 -0.40(-1.56%)
Jul 30, 2014 25.83 25.84 25.47 25.63 26,123,016 -0.08(-0.31%)
Jul 29, 2014 25.88 26.01 25.69 25.71 22,444,236 -0.21(-0.81%)
Jul 28, 2014 25.73 26.00 25.61 25.92 27,686,408 -0.05(-0.19%)
Jul 25, 2014 25.80 26.02 25.68 25.97 28,641,293 +0.14(+0.54%)
Jul 24, 2014 25.78 25.90 25.67 25.83 21,876,361 +0.15(+0.58%)
Jul 23, 2014 25.72 25.79 25.55 25.68 28,724,692 -0.27(-1.04%)
Jul 22, 2014 25.95 26.08 25.91 25.95 28,686,910 +0.10(+0.39%)
Jul 21, 2014 25.89 25.95 25.72 25.85 20,817,307 -0.06(-0.23%)
Jul 18, 2014 25.70 25.96 25.67 25.91 25,465,861 +0.28(+1.09%)
Jul 17, 2014 25.84 26.00 25.58 25.63 29,548,999 -0.35(-1.35%)
Jul 16, 2014 25.73 26.05 25.73 25.98 40,451,776 +0.31(+1.21%)
Jul 15, 2014 25.38 25.68 25.36 25.67 29,453,723 +0.23(+0.90%)
Jul 14, 2014 25.61 25.65 25.40 25.44 19,234,687 -0.08(-0.31%)
Jul 11, 2014 25.52 25.65 25.44 25.52 20,945,929 +0.08(+0.31%)
Jul 10, 2014 25.25 25.52 25.22 25.44 27,278,527 +0.00(+0.00%)
Jul 09, 2014 25.22 25.50 25.14 25.44 35,559,315 +0.37(+1.48%)
Jul 08, 2014 25.21 25.31 25.06 25.07 34,566,872 -0.16(-0.63%)
Jul 07, 2014 25.00 25.25 24.97 25.23 21,238,065 +0.04(+0.16%)
Jul 03, 2014 25.15 25.19 25.19 25.19 19,598,800 +0.16(+0.64%)
Jul 02, 2014 24.97 25.14 24.87 25.03 30,080,147 -0.05(-0.20%)
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.