Cisco Systems (NQ: CSCO )

58.08 USD -0.82 (-1.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 25.43 25.65 25.11 25.53 38,925,687 +0.10(+0.39%)
Mar 29, 2007 25.92 25.97 25.16 25.43 56,818,305 -0.27(-1.05%)
Mar 28, 2007 25.79 27.00 25.57 25.70 43,895,582 -0.23(-0.89%)
Mar 27, 2007 26.15 26.24 25.85 25.93 39,228,932 -0.41(-1.56%)
Mar 26, 2007 26.23 26.35 25.81 26.34 44,659,699 +0.15(+0.57%)
Mar 23, 2007 26.45 26.58 26.19 26.19 31,202,238 -0.18(-0.68%)
Mar 22, 2007 26.76 26.79 26.36 26.37 37,097,994 -0.42(-1.57%)
Mar 21, 2007 26.40 26.79 26.06 26.79 44,308,742 +0.45(+1.71%)
Mar 20, 2007 26.33 26.48 26.10 26.34 43,997,695 +0.04(+0.15%)
Mar 19, 2007 26.19 26.37 26.00 26.30 37,540,411 +0.31(+1.19%)
Mar 16, 2007 25.87 26.07 25.73 25.99 49,875,030 +0.18(+0.70%)
Mar 15, 2007 25.70 25.93 25.62 25.81 38,348,748 -0.04(-0.15%)
Mar 14, 2007 25.50 25.88 25.26 25.85 53,370,766 +0.35(+1.37%)
Mar 13, 2007 26.17 26.23 25.47 25.50 58,043,397 -0.67(-2.56%)
Mar 12, 2007 26.05 26.25 25.89 26.17 29,192,917 +0.09(+0.35%)
Mar 09, 2007 26.42 26.49 25.94 26.08 39,302,568 -0.07(-0.27%)
Mar 08, 2007 26.17 26.43 26.07 26.15 43,868,447 +0.28(+1.08%)
Mar 07, 2007 25.91 26.12 25.58 25.87 65,487,389 -0.09(-0.35%)
Mar 06, 2007 25.79 26.07 25.70 25.96 51,805,337 +0.50(+1.96%)
Mar 05, 2007 25.02 25.75 24.82 25.46 60,039,245 +0.16(+0.63%)
Mar 02, 2007 25.69 25.97 25.15 25.30 68,605,698 -0.55(-2.13%)
Mar 01, 2007 25.40 26.25 25.07 25.85 70,352,674 +0.14(+0.54%)
Feb 27, 2007 26.74 26.95 25.44 25.71 78,653,207 -1.53(-5.62%)
Feb 26, 2007 27.64 27.70 27.02 27.24 37,778,912 -0.27(-0.98%)
Feb 23, 2007 27.37 27.67 27.35 27.51 40,693,535 +0.11(+0.40%)
Feb 22, 2007 27.52 27.61 27.22 27.40 40,350,294 +0.02(+0.07%)
Feb 21, 2007 27.32 27.61 27.30 27.38 35,555,824 -0.28(-1.01%)
Feb 20, 2007 27.56 28.00 27.28 27.66 40,820,036 +0.14(+0.51%)
Feb 16, 2007 27.42 27.55 27.36 27.52 34,920,156 -0.04(-0.15%)
Feb 15, 2007 27.59 27.81 27.45 27.56 36,506,098 +0.10(+0.36%)
Feb 14, 2007 27.26 27.65 27.15 27.46 48,660,126 +0.28(+1.03%)
Feb 13, 2007 27.66 27.73 27.01 27.18 59,374,330 -0.36(-1.31%)
Feb 12, 2007 27.62 27.75 27.42 27.54 39,248,737 -0.17(-0.61%)
Feb 09, 2007 28.06 28.15 27.48 27.71 50,566,099 -0.43(-1.53%)
Feb 08, 2007 27.90 28.35 27.80 28.14 55,290,562 +0.05(+0.18%)
Feb 07, 2007 28.61 28.85 28.08 28.09 128,490,592 +0.81(+2.97%)
Feb 06, 2007 27.75 27.78 27.12 27.28 105,296,092 -0.23(-0.84%)
Feb 05, 2007 27.42 27.67 27.23 27.51 61,133,727 +0.37(+1.36%)
Feb 02, 2007 26.91 27.18 26.60 27.14 59,470,430 +0.55(+2.07%)
Feb 01, 2007 26.67 26.99 26.36 26.59 55,597,244 -0.03(-0.11%)
Jan 31, 2007 26.19 26.81 26.05 26.62 60,517,823 +0.37(+1.41%)
Jan 30, 2007 26.29 26.34 26.03 26.25 45,034,324 +0.04(+0.15%)
Jan 29, 2007 26.29 26.47 26.00 26.21 51,536,132 -0.14(-0.53%)
Jan 26, 2007 26.16 26.54 25.76 26.35 64,449,558 +0.13(+0.50%)
Jan 25, 2007 26.93 26.95 26.16 26.22 55,330,568 -0.67(-2.49%)
Jan 24, 2007 26.23 26.95 26.19 26.89 63,824,766 +0.85(+3.26%)
Jan 23, 2007 26.37 26.72 26.03 26.04 67,704,760 -0.49(-1.85%)
Jan 22, 2007 26.75 26.80 26.15 26.53 69,421,317 -0.17(-0.64%)
Jan 19, 2007 26.47 26.85 26.42 26.70 62,268,209 +0.25(+0.95%)
Jan 18, 2007 27.13 27.15 26.27 26.45 80,499,222 -0.53(-1.96%)
Jan 17, 2007 27.86 28.00 26.89 26.98 108,867,937 -1.06(-3.78%)
Jan 16, 2007 28.59 28.59 28.00 28.04 75,551,947 -0.88(-3.04%)
Jan 12, 2007 28.54 28.97 28.45 28.92 54,587,950 +0.23(+0.80%)
Jan 11, 2007 28.77 28.99 28.61 28.69 54,604,430 +0.01(+0.03%)
Jan 10, 2007 28.27 28.73 28.21 28.68 50,635,561 +0.21(+0.74%)
Jan 09, 2007 28.72 28.75 28.31 28.47 50,488,305 -0.16(-0.56%)
Jan 08, 2007 28.54 28.74 28.32 28.63 47,937,063 +0.16(+0.56%)
Jan 05, 2007 28.44 28.57 28.05 28.47 62,649,182 +0.01(+0.04%)
Jan 04, 2007 27.68 28.49 27.54 28.46 73,124,520 +0.73(+2.63%)
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.