Skip to main content

Cisco Systems (NQ: CSCO )

48.62 -0.74 (-1.51%)
Streaming Delayed Price Updated: 2:38 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 23.98 24.70 23.89 24.50 76,105,256 +0.14(+0.57%)
Jan 30, 2008 23.99 24.93 23.81 24.36 61,853,984 +0.30(+1.25%)
Jan 29, 2008 24.27 24.30 23.69 24.06 72,054,752 -0.04(-0.17%)
Jan 28, 2008 24.29 24.66 23.80 24.10 60,515,304 -0.10(-0.41%)
Jan 25, 2008 26.05 26.09 24.10 24.20 79,682,144 -0.91(-3.62%)
Jan 24, 2008 24.14 25.16 24.11 25.11 69,177,104 +1.08(+4.49%)
Jan 23, 2008 22.57 24.43 22.30 24.03 114,532,056 +0.61(+2.60%)
Jan 22, 2008 22.39 24.05 22.31 23.42 108,799,312 -0.88(-3.62%)
Jan 21, 2008 24.72 25.15 24.06 24.30 93,411,360 +0.00(+0.00%)
Jan 18, 2008 24.72 25.15 24.06 24.30 93,406,336 -0.03(-0.12%)
Jan 17, 2008 25.14 25.32 23.98 24.33 110,044,440 -0.82(-3.26%)
Jan 16, 2008 25.60 25.61 24.79 25.15 90,234,440 -0.70(-2.71%)
Jan 15, 2008 26.12 26.19 25.00 25.85 51,618,680 -0.44(-1.67%)
Jan 14, 2008 26.61 26.67 26.20 26.29 53,664,952 +0.42(+1.62%)
Jan 11, 2008 25.96 26.25 25.65 25.87 51,455,908 -0.37(-1.41%)
Jan 10, 2008 26.05 26.45 25.80 26.24 55,333,436 +0.00(+0.00%)
Jan 09, 2008 25.59 26.30 25.53 26.24 66,476,152 +0.81(+3.19%)
Jan 08, 2008 26.36 26.79 25.42 25.43 61,243,872 -0.70(-2.68%)
Jan 07, 2008 26.10 26.38 25.68 26.13 54,431,812 +0.01(+0.04%)
Jan 04, 2008 26.37 26.93 26.01 26.12 56,897,788 -0.63(-2.36%)
Jan 03, 2008 26.40 27.02 26.30 26.75 50,361,600 +0.21(+0.79%)
Jan 02, 2008 27.00 27.30 26.21 26.54 64,323,124 -0.53(-1.96%)
Jan 01, 2008 27.25 27.50 27.00 27.07 60,739,996 +0.00(+0.00%)
Dec 31, 2007 27.25 27.50 27.00 27.07 60,362,960 -0.49(-1.78%)
Dec 28, 2007 27.95 28.20 27.23 27.56 46,433,932 -0.23(-0.83%)
Dec 27, 2007 28.16 28.38 27.68 27.79 46,555,624 -0.59(-2.08%)
Dec 26, 2007 28.65 28.69 28.20 28.38 35,462,856 -0.34(-1.18%)
Dec 24, 2007 28.68 28.95 28.62 28.72 16,474,011 +0.12(+0.42%)
Dec 21, 2007 28.66 29.00 28.42 28.60 69,130,848 +0.32(+1.13%)
Dec 20, 2007 28.60 28.62 28.16 28.28 47,293,040 +0.09(+0.32%)
Dec 19, 2007 28.14 28.50 27.97 28.19 33,392,658 +0.04(+0.14%)
Dec 18, 2007 28.14 28.47 27.58 28.15 49,884,104 +0.20(+0.72%)
Dec 17, 2007 28.59 28.65 27.92 27.95 43,924,392 -0.70(-2.44%)
Dec 14, 2007 28.99 29.64 28.51 28.65 53,624,832 -0.41(-1.41%)
Dec 13, 2007 28.88 29.54 28.82 29.06 55,225,472 +0.26(+0.90%)
Dec 12, 2007 28.92 29.44 28.37 28.80 86,619,648 +0.78(+2.78%)
Dec 11, 2007 27.82 28.99 27.80 28.02 90,128,600 +0.36(+1.30%)
Dec 10, 2007 27.68 28.00 27.42 27.66 58,231,292 +0.21(+0.77%)
Dec 07, 2007 27.98 28.03 27.44 27.45 56,294,616 -0.34(-1.22%)
Dec 06, 2007 27.65 27.95 27.50 27.79 53,059,312 +0.31(+1.13%)
Dec 05, 2007 27.44 27.81 27.12 27.48 66,635,312 +0.52(+1.93%)
Dec 04, 2007 27.46 27.50 26.82 26.96 71,454,424 -0.61(-2.21%)
Dec 03, 2007 28.00 28.24 27.53 27.57 52,934,492 -0.45(-1.61%)
Nov 30, 2007 28.40 28.41 27.68 28.02 65,564,816 -0.13(-0.46%)
Nov 29, 2007 27.81 28.28 27.79 28.15 42,566,980 +0.10(+0.36%)
Nov 28, 2007 27.90 28.44 27.80 28.05 70,907,632 +0.56(+2.04%)
Nov 27, 2007 27.63 27.98 26.92 27.49 70,140,544 -0.01(-0.04%)
Nov 26, 2007 28.76 28.79 27.42 27.50 84,557,120 -1.19(-4.15%)
Nov 23, 2007 28.44 28.78 28.14 28.69 22,127,808 +0.44(+1.56%)
Nov 21, 2007 28.38 28.75 28.11 28.25 53,953,844 -0.79(-2.72%)
Nov 20, 2007 29.44 29.84 28.49 29.04 63,275,144 -0.39(-1.33%)
Nov 19, 2007 29.76 29.99 29.28 29.43 43,512,852 -0.51(-1.70%)
Nov 16, 2007 29.85 30.10 29.45 29.94 53,832,956 +0.64(+2.18%)
Nov 15, 2007 29.50 29.68 29.06 29.30 59,921,576 -0.41(-1.38%)
Nov 14, 2007 30.41 30.44 29.55 29.71 61,067,024 -0.43(-1.43%)
Nov 13, 2007 29.61 30.15 29.17 30.14 64,851,660 +1.03(+3.54%)
Nov 12, 2007 28.83 29.79 28.79 29.11 89,629,728 +0.53(+1.85%)
Nov 09, 2007 29.06 29.28 28.15 28.58 120,523,496 -1.05(-3.54%)
Nov 08, 2007 30.41 31.09 29.51 29.63 192,284,048 -3.12(-9.53%)
Nov 07, 2007 34.04 34.09 32.54 32.75 137,166,368 -1.33(-3.90%)
Nov 06, 2007 33.45 34.24 33.41 34.08 90,965,912 +1.00(+3.02%)
Nov 05, 2007 32.64 33.25 32.38 33.08 69,567,064 +0.57(+1.75%)
Nov 02, 2007 32.40 32.71 32.11 32.51 53,134,104 +0.33(+1.03%)
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.