Skip to main content

Cisco Systems (NQ: CSCO )

48.85 -0.52 (-1.04%)
Streaming Delayed Price Updated: 10:41 AM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 22.49 22.64 22.40 22.41 32,871,064 +0.09(+0.38%)
Mar 28, 2014 22.09 22.54 22.05 22.33 49,289,376 +0.31(+1.41%)
Mar 27, 2014 22.13 22.39 21.94 22.02 49,653,676 -0.30(-1.34%)
Mar 26, 2014 22.44 22.69 22.32 22.32 66,936,236 -0.02(-0.09%)
Mar 25, 2014 21.69 22.36 21.65 22.34 53,099,544 +0.77(+3.57%)
Mar 24, 2014 21.68 21.79 21.46 21.57 32,741,756 -0.07(-0.32%)
Mar 21, 2014 21.94 22.10 21.58 21.64 97,377,344 -0.19(-0.87%)
Mar 20, 2014 21.59 22.00 21.59 21.83 34,837,004 +0.20(+0.92%)
Mar 19, 2014 21.69 21.80 21.55 21.63 32,657,768 +0.00(+0.00%)
Mar 18, 2014 21.34 21.71 21.29 21.63 45,604,096 +0.12(+0.56%)
Mar 17, 2014 21.35 21.62 21.27 21.51 33,086,840 +0.16(+0.75%)
Mar 14, 2014 21.55 21.65 21.28 21.35 38,256,704 -0.17(-0.79%)
Mar 13, 2014 21.89 21.92 21.50 21.52 42,018,984 -0.30(-1.37%)
Mar 12, 2014 21.53 21.92 21.53 21.82 31,841,244 +0.21(+0.97%)
Mar 11, 2014 21.86 21.93 21.58 21.61 34,630,728 -0.08(-0.37%)
Mar 10, 2014 21.63 21.82 21.60 21.69 26,130,170 -0.04(-0.18%)
Mar 07, 2014 21.92 21.94 21.66 21.73 33,180,970 -0.09(-0.41%)
Mar 06, 2014 21.88 21.98 21.75 21.82 23,524,056 -0.05(-0.23%)
Mar 05, 2014 21.90 22.05 21.81 21.87 28,068,760 +0.05(+0.23%)
Mar 04, 2014 21.78 21.89 21.70 21.82 35,672,312 +0.25(+1.16%)
Mar 03, 2014 21.57 21.82 21.44 21.57 37,238,856 -0.23(-1.06%)
Feb 28, 2014 21.97 22.11 21.70 21.80 40,870,740 -0.12(-0.55%)
Feb 27, 2014 21.88 22.05 21.86 21.92 25,779,536 -0.01(-0.05%)
Feb 26, 2014 21.84 22.02 21.55 21.93 43,548,216 +0.09(+0.41%)
Feb 25, 2014 22.15 22.22 21.76 21.84 45,242,448 -0.28(-1.27%)
Feb 24, 2014 22.04 22.34 22.00 22.12 41,857,696 -0.01(-0.05%)
Feb 21, 2014 22.37 22.45 22.13 22.13 31,485,148 -0.17(-0.76%)
Feb 20, 2014 22.24 22.40 22.16 22.30 26,201,904 +0.02(+0.09%)
Feb 19, 2014 22.33 22.56 22.22 22.28 29,302,000 -0.13(-0.58%)
Feb 18, 2014 22.49 22.54 22.33 22.41 31,014,248 -0.15(-0.66%)
Feb 14, 2014 22.22 22.56 22.56 22.56 64,513,500 +0.29(+1.30%)
Feb 13, 2014 21.99 22.27 21.68 22.27 153,728,896 -0.56(-2.45%)
Feb 12, 2014 22.61 22.84 22.52 22.83 67,240,176 +0.12(+0.53%)
Feb 11, 2014 22.78 22.88 22.67 22.71 45,786,692 -0.12(-0.53%)
Feb 10, 2014 22.64 22.88 22.56 22.83 45,257,852 +0.16(+0.71%)
Feb 07, 2014 22.52 22.72 22.30 22.67 54,150,068 +0.18(+0.80%)
Feb 06, 2014 22.04 22.58 21.97 22.49 49,480,204 +0.51(+2.32%)
Feb 05, 2014 21.69 22.07 21.57 21.98 46,240,808 +0.18(+0.83%)
Feb 04, 2014 21.58 21.82 21.40 21.80 46,592,992 +0.25(+1.16%)
Feb 03, 2014 21.93 21.95 21.45 21.55 60,533,600 -0.36(-1.64%)
Jan 31, 2014 21.61 21.99 21.61 21.91 43,341,196 -0.07(-0.30%)
Jan 30, 2014 21.77 21.99 21.63 21.98 42,738,552 +0.33(+1.51%)
Jan 29, 2014 21.61 21.84 21.60 21.65 35,365,048 -0.10(-0.46%)
Jan 28, 2014 21.88 22.00 21.70 21.75 41,428,204 -0.25(-1.14%)
Jan 27, 2014 21.77 22.11 21.76 22.00 60,452,952 -0.20(-0.90%)
Jan 24, 2014 22.40 22.54 22.17 22.20 41,252,880 -0.36(-1.60%)
Jan 23, 2014 22.69 22.85 22.46 22.56 37,007,848 -0.28(-1.23%)
Jan 22, 2014 22.91 22.95 22.78 22.84 30,698,934 +0.01(+0.04%)
Jan 21, 2014 22.91 22.95 22.64 22.83 33,421,612 +0.09(+0.40%)
Jan 17, 2014 22.58 22.74 22.74 22.74 44,349,100 -0.04(-0.18%)
Jan 16, 2014 22.85 22.91 22.63 22.78 38,904,520 +0.00(+0.00%)
Jan 15, 2014 22.41 23.00 22.42 22.78 61,749,520 +0.37(+1.65%)
Jan 14, 2014 22.33 22.52 22.20 22.41 44,300,304 +0.22(+0.99%)
Jan 13, 2014 22.39 22.82 22.14 22.19 59,594,792 -0.03(-0.14%)
Jan 10, 2014 22.23 22.28 21.99 22.22 30,321,788 +0.13(+0.59%)
Jan 09, 2014 22.29 22.31 21.92 22.09 31,793,684 -0.20(-0.91%)
Jan 08, 2014 22.29 22.36 22.15 22.29 38,355,588 -0.02(-0.08%)
Jan 07, 2014 22.26 22.41 22.15 22.31 37,330,596 +0.30(+1.36%)
Jan 06, 2014 21.96 22.23 21.93 22.01 34,132,760 +0.03(+0.14%)
Jan 03, 2014 22.09 22.12 21.83 21.98 36,330,724 -0.02(-0.09%)
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.