Cisco Systems (NQ: CSCO )

52.44 USD +1.31 (+2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 17.19 17.30 17.04 17.27 49,431,399 +0.13(+0.76%)
Apr 28, 2005 17.14 17.33 17.10 17.14 49,175,943 -0.11(-0.64%)
Apr 27, 2005 17.19 17.46 17.08 17.25 62,544,401 -0.03(-0.17%)
Apr 26, 2005 17.35 17.64 17.25 17.28 56,685,736 -0.20(-1.14%)
Apr 25, 2005 17.46 17.60 17.39 17.48 39,358,773 +0.05(+0.29%)
Apr 22, 2005 17.50 17.61 17.22 17.43 41,089,428 -0.25(-1.41%)
Apr 21, 2005 17.39 17.71 17.35 17.68 52,610,036 +0.49(+2.85%)
Apr 20, 2005 17.43 17.54 17.15 17.19 58,588,510 +0.01(+0.06%)
Apr 19, 2005 17.20 17.31 17.15 17.18 45,476,403 +0.16(+0.94%)
Apr 18, 2005 17.17 17.39 17.01 17.02 63,975,256 -0.18(-1.05%)
Apr 15, 2005 17.49 17.62 17.18 17.20 87,018,138 -0.61(-3.43%)
Apr 14, 2005 18.00 18.01 17.75 17.81 52,568,931 -0.19(-1.06%)
Apr 13, 2005 18.21 18.29 17.97 18.00 44,954,568 -0.24(-1.32%)
Apr 12, 2005 17.92 18.30 17.85 18.24 86,867,513 +0.25(+1.39%)
Apr 11, 2005 18.00 18.10 17.93 17.99 42,963,751 +0.09(+0.50%)
Apr 08, 2005 18.08 18.15 17.90 17.90 45,437,409 -0.25(-1.38%)
Apr 07, 2005 17.80 18.17 17.78 18.15 51,185,761 +0.38(+2.14%)
Apr 06, 2005 17.82 18.00 17.74 17.77 40,168,328 -0.05(-0.28%)
Apr 05, 2005 17.74 17.91 17.52 17.82 50,200,550 +0.15(+0.85%)
Apr 04, 2005 17.66 17.75 17.50 17.67 51,982,646 -0.03(-0.17%)
Apr 01, 2005 18.01 18.07 17.69 17.70 56,536,578 -0.19(-1.06%)
Mar 31, 2005 18.02 18.14 17.86 17.89 46,422,778 -0.14(-0.78%)
Mar 30, 2005 17.81 18.10 17.80 18.03 53,183,430 +0.28(+1.58%)
Mar 29, 2005 17.85 17.98 17.66 17.75 49,950,756 -0.14(-0.78%)
Mar 28, 2005 18.02 18.14 17.89 17.89 40,781,095 +0.01(+0.06%)
Mar 24, 2005 17.81 18.15 17.70 17.88 51,523,064 +0.13(+0.73%)
Mar 23, 2005 17.80 18.02 17.73 17.75 42,965,905 -0.17(-0.95%)
Mar 22, 2005 17.96 18.16 17.82 17.92 55,852,960 -0.02(-0.11%)
Mar 21, 2005 17.77 18.03 17.75 17.94 38,510,015 +0.14(+0.79%)
Mar 18, 2005 18.07 18.15 17.80 17.80 53,204,859 -0.23(-1.28%)
Mar 17, 2005 18.02 18.30 18.01 18.03 49,007,210 -0.04(-0.22%)
Mar 16, 2005 18.15 18.26 18.00 18.07 47,966,806 -0.18(-0.99%)
Mar 15, 2005 18.58 18.65 18.20 18.25 43,315,371 -0.29(-1.56%)
Mar 14, 2005 18.48 18.63 18.45 18.54 41,077,256 +0.09(+0.49%)
Mar 11, 2005 18.67 18.80 18.21 18.45 55,864,898 -0.26(-1.39%)
Mar 10, 2005 18.64 18.79 18.46 18.71 81,522,133 +0.18(+0.97%)
Mar 09, 2005 18.27 18.74 18.26 18.53 80,754,071 +0.41(+2.26%)
Mar 08, 2005 18.24 18.49 18.11 18.12 54,092,967 -0.12(-0.66%)
Mar 07, 2005 18.28 18.52 18.15 18.24 97,638,016 +0.20(+1.11%)
Mar 04, 2005 17.90 18.08 17.76 18.04 55,641,289 +0.24(+1.35%)
Mar 03, 2005 17.72 17.90 17.71 17.80 48,784,739 +0.06(+0.34%)
Mar 02, 2005 17.49 17.84 17.46 17.74 57,782,475 +0.24(+1.37%)
Mar 01, 2005 17.44 17.68 17.41 17.50 50,682,284 +0.08(+0.46%)
Feb 28, 2005 17.20 17.56 17.17 17.42 63,192,642 +0.22(+1.28%)
Feb 25, 2005 17.20 17.33 17.14 17.20 38,161,600 +0.02(+0.12%)
Feb 24, 2005 17.22 17.29 17.13 17.18 53,727,330 -0.10(-0.58%)
Feb 23, 2005 17.38 17.41 17.13 17.28 59,002,665 -0.03(-0.17%)
Feb 22, 2005 17.16 17.55 17.15 17.31 65,897,335 +0.01(+0.06%)
Feb 18, 2005 17.54 17.58 17.28 17.30 60,727,268 -0.15(-0.86%)
Feb 17, 2005 17.73 17.74 17.39 17.45 46,313,153 -0.26(-1.47%)
Feb 16, 2005 17.86 17.95 17.68 17.71 57,033,702 -0.21(-1.17%)
Feb 15, 2005 18.06 18.18 17.81 17.92 65,193,010 -0.05(-0.28%)
Feb 14, 2005 17.71 18.05 17.64 17.97 59,212,547 +0.27(+1.53%)
Feb 11, 2005 17.57 17.87 17.37 17.70 99,312,617 +0.12(+0.68%)
Feb 10, 2005 17.73 17.76 17.51 17.58 81,234,152 -0.05(-0.28%)
Feb 09, 2005 18.31 18.32 17.50 17.63 117,240,125 -0.61(-3.34%)
Feb 08, 2005 18.23 18.43 18.16 18.24 115,311,059 +0.08(+0.44%)
Feb 07, 2005 18.00 18.20 17.90 18.16 62,756,028 +0.26(+1.45%)
Feb 04, 2005 17.58 17.92 17.58 17.90 75,545,417 +0.38(+2.17%)
Feb 03, 2005 18.04 18.09 17.50 17.52 86,664,322 -0.63(-3.47%)
Feb 02, 2005 18.22 18.30 18.05 18.15 58,161,049 +0.02(+0.11%)
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.