Skip to main content

Cisco Systems (NQ: CSCO )

46.61 +0.71 (+1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 17.32 17.45 17.15 17.15 64,973,952 -0.18(-1.04%)
Mar 30, 2011 17.33 17.60 17.30 17.33 60,223,100 -0.11(-0.63%)
Mar 29, 2011 17.21 17.45 17.19 17.44 57,181,060 +0.25(+1.45%)
Mar 28, 2011 17.36 17.54 17.17 17.19 63,357,380 -0.09(-0.52%)
Mar 25, 2011 17.38 17.41 17.20 17.28 53,222,852 -0.08(-0.46%)
Mar 24, 2011 17.62 17.64 17.35 17.36 57,753,468 -0.22(-1.25%)
Mar 23, 2011 17.42 17.60 17.34 17.58 52,147,724 +0.13(+0.74%)
Mar 22, 2011 17.42 17.61 17.29 17.45 63,906,840 +0.06(+0.36%)
Mar 21, 2011 17.46 17.55 17.30 17.39 57,396,960 +0.25(+1.44%)
Mar 18, 2011 17.35 17.42 17.07 17.14 125,170,904 +0.14(+0.82%)
Mar 17, 2011 17.13 17.20 16.97 17.00 83,283,488 -0.05(-0.29%)
Mar 16, 2011 17.33 17.57 17.01 17.05 93,433,120 -0.34(-1.96%)
Mar 15, 2011 17.31 17.48 17.25 17.39 96,929,152 -0.46(-2.58%)
Mar 14, 2011 17.81 17.88 17.74 17.85 45,154,300 -0.10(-0.56%)
Mar 11, 2011 17.81 18.01 17.76 17.95 68,254,368 +0.03(+0.17%)
Mar 10, 2011 18.04 18.07 17.90 17.92 63,932,700 -0.20(-1.10%)
Mar 09, 2011 18.11 18.20 18.02 18.12 53,190,064 -0.10(-0.55%)
Mar 08, 2011 18.17 18.30 18.02 18.22 54,943,428 +0.02(+0.11%)
Mar 07, 2011 18.36 18.37 18.03 18.20 70,842,176 -0.20(-1.09%)
Mar 04, 2011 18.53 18.59 18.31 18.40 57,402,964 -0.13(-0.70%)
Mar 03, 2011 18.63 18.65 18.50 18.53 56,998,324 +0.03(+0.16%)
Mar 02, 2011 18.49 18.62 18.44 18.50 63,363,300 -0.06(-0.32%)
Mar 01, 2011 18.67 18.79 18.50 18.56 61,946,780 +0.00(+0.00%)
Feb 28, 2011 18.62 18.75 18.51 18.56 62,231,904 -0.08(-0.43%)
Feb 25, 2011 18.51 18.70 18.47 18.64 49,201,984 +0.28(+1.53%)
Feb 24, 2011 18.39 18.51 18.23 18.36 71,831,120 -0.04(-0.22%)
Feb 23, 2011 18.57 18.66 18.29 18.40 89,148,536 -0.19(-1.02%)
Feb 22, 2011 18.73 18.74 18.55 18.59 74,911,968 -0.26(-1.38%)
Feb 18, 2011 18.74 19.02 18.68 18.85 90,047,072 +0.17(+0.91%)
Feb 17, 2011 18.63 18.76 18.58 18.68 89,050,896 +0.10(+0.54%)
Feb 16, 2011 18.77 18.79 18.56 18.58 101,433,376 -0.09(-0.48%)
Feb 15, 2011 18.89 18.92 18.63 18.67 90,278,112 -0.14(-0.74%)
Feb 14, 2011 18.84 18.95 18.68 18.81 109,266,624 +0.11(+0.59%)
Feb 11, 2011 19.11 19.14 18.61 18.70 189,326,320 -0.22(-1.16%)
Feb 10, 2011 19.65 19.70 18.79 18.92 559,851,008 -3.12(-14.16%)
Feb 09, 2011 21.92 22.15 21.90 22.04 124,512,616 +0.05(+0.23%)
Feb 08, 2011 21.95 22.01 21.71 21.99 73,124,304 -0.04(-0.18%)
Feb 07, 2011 22.11 22.34 22.03 22.03 52,376,312 -0.02(-0.09%)
Feb 04, 2011 21.90 22.15 21.81 22.05 60,134,728 +0.14(+0.64%)
Feb 03, 2011 21.70 21.97 21.65 21.91 53,985,932 +0.29(+1.34%)
Feb 02, 2011 21.52 21.69 21.42 21.62 41,280,140 +0.15(+0.70%)
Feb 01, 2011 21.27 21.56 21.26 21.47 40,512,652 +0.32(+1.51%)
Jan 31, 2011 20.93 21.18 20.71 21.15 40,374,732 +0.22(+1.05%)
Jan 28, 2011 21.49 21.57 20.86 20.93 46,490,232 -0.51(-2.38%)
Jan 27, 2011 21.37 21.49 21.26 21.44 36,814,484 +0.02(+0.09%)
Jan 26, 2011 21.48 21.61 21.26 21.42 65,520,944 -0.12(-0.56%)
Jan 25, 2011 21.16 21.57 21.08 21.54 72,721,568 +0.37(+1.75%)
Jan 24, 2011 20.84 21.18 20.73 21.17 44,062,704 +0.45(+2.15%)
Jan 21, 2011 20.97 20.98 20.68 20.73 40,172,324 -0.04(-0.22%)
Jan 20, 2011 20.61 20.91 20.50 20.77 53,281,120 -0.05(-0.24%)
Jan 19, 2011 21.32 21.33 20.70 20.82 53,517,108 -0.39(-1.86%)
Jan 18, 2011 21.22 21.33 21.21 21.21 46,651,992 +0.00(+0.02%)
Jan 14, 2011 21.13 21.24 21.06 21.21 35,176,356 +0.13(+0.62%)
Jan 13, 2011 21.18 21.23 21.01 21.08 35,006,680 -0.04(-0.19%)
Jan 12, 2011 21.00 21.14 20.96 21.12 40,625,648 +0.24(+1.15%)
Jan 11, 2011 20.90 20.96 20.79 20.88 38,347,280 +0.09(+0.43%)
Jan 10, 2011 20.94 20.95 20.70 20.79 40,656,148 -0.18(-0.86%)
Jan 07, 2011 20.86 21.00 20.83 20.97 67,738,112 +0.02(+0.10%)
Jan 06, 2011 20.91 20.96 20.76 20.95 65,826,648 +0.18(+0.87%)
Jan 05, 2011 20.58 20.85 20.53 20.77 69,095,928 +0.25(+1.22%)
Jan 04, 2011 20.51 20.60 20.40 20.52 46,258,492 +0.03(+0.15%)
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.