Cisco Systems (NQ: CSCO )

53.43 USD +0.99 (+1.89%)
Official Closing Price Updated: 4:15 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 28.85 29.01 28.68 28.83 26,514,396 -0.22(-0.76%)
Apr 29, 2015 29.06 29.25 28.90 29.05 22,462,049 -0.27(-0.92%)
Apr 28, 2015 28.80 29.33 28.76 29.32 24,314,753 +0.43(+1.49%)
Apr 27, 2015 28.88 29.03 28.71 28.89 22,952,006 +0.07(+0.24%)
Apr 24, 2015 29.19 29.28 28.67 28.82 27,145,555 +0.15(+0.51%)
Apr 23, 2015 28.40 28.82 28.20 28.67 22,213,336 +0.05(+0.19%)
Apr 22, 2015 28.67 28.79 28.42 28.62 19,111,668 -0.07(-0.24%)
Apr 21, 2015 28.72 28.92 28.66 28.69 23,956,868 +0.21(+0.74%)
Apr 20, 2015 28.16 28.63 28.16 28.48 21,921,109 +0.56(+2.02%)
Apr 17, 2015 28.26 28.40 27.90 27.92 36,904,655 -0.68(-2.40%)
Apr 16, 2015 28.19 28.64 28.10 28.60 29,862,528 +0.35(+1.24%)
Apr 15, 2015 28.10 28.42 27.97 28.25 31,160,111 +0.44(+1.58%)
Apr 14, 2015 28.00 28.06 27.68 27.81 19,296,326 -0.17(-0.61%)
Apr 13, 2015 27.99 28.28 27.94 27.98 22,769,172 -0.06(-0.21%)
Apr 10, 2015 27.58 28.08 27.56 28.04 24,634,578 +0.42(+1.50%)
Apr 09, 2015 27.59 27.74 27.42 27.62 16,684,501 +0.08(+0.27%)
Apr 08, 2015 27.37 27.66 27.37 27.55 19,076,101 +0.16(+0.58%)
Apr 07, 2015 27.20 27.56 27.13 27.39 16,861,751 +0.17(+0.62%)
Apr 06, 2015 26.96 27.32 26.84 27.22 20,004,043 +0.09(+0.33%)
Apr 02, 2015 27.22 27.13 27.13 27.13 19,527,200 -0.12(-0.44%)
Apr 01, 2015 27.31 27.64 27.10 27.25 22,420,534 -0.27(-1.00%)
Mar 31, 2015 27.34 27.69 27.28 27.52 29,257,958 -0.12(-0.45%)
Mar 30, 2015 27.22 27.75 27.22 27.65 29,054,708 +0.52(+1.92%)
Mar 27, 2015 27.07 27.21 26.94 27.13 20,464,472 +0.04(+0.15%)
Mar 26, 2015 27.19 27.30 26.62 27.09 48,926,443 -0.37(-1.35%)
Mar 25, 2015 27.92 28.09 27.46 27.46 27,158,481 -0.54(-1.93%)
Mar 24, 2015 28.29 28.57 27.99 28.00 23,263,559 -0.41(-1.43%)
Mar 23, 2015 28.44 28.69 28.36 28.41 23,478,337 -0.04(-0.12%)
Mar 20, 2015 28.45 28.62 28.32 28.44 37,628,686 +0.18(+0.64%)
Mar 19, 2015 28.10 28.54 28.04 28.26 27,980,375 +0.11(+0.39%)
Mar 18, 2015 27.88 28.34 27.72 28.15 34,910,054 +0.00(+0.00%)
Mar 17, 2015 28.19 28.28 27.95 28.15 21,895,412 -0.15(-0.53%)
Mar 16, 2015 28.10 28.38 28.04 28.30 25,357,716 +0.36(+1.29%)
Mar 13, 2015 28.02 28.26 27.57 27.94 36,510,954 -0.30(-1.06%)
Mar 12, 2015 28.05 28.54 28.05 28.24 22,978,612 -0.02(-0.07%)
Mar 11, 2015 28.68 28.75 28.21 28.26 25,159,748 -0.40(-1.40%)
Mar 10, 2015 29.15 29.17 28.66 28.66 26,541,786 -0.70(-2.38%)
Mar 09, 2015 28.90 29.45 28.76 29.36 23,007,718 +0.44(+1.50%)
Mar 06, 2015 29.11 29.25 28.80 28.92 27,035,044 -0.38(-1.28%)
Mar 05, 2015 29.47 29.49 29.12 29.30 17,980,958 -0.03(-0.10%)
Mar 04, 2015 29.35 29.54 29.11 29.33 32,864,309 -0.21(-0.71%)
Mar 03, 2015 30.10 30.12 29.47 29.54 32,973,161 -0.65(-2.15%)
Mar 02, 2015 29.36 30.31 29.34 30.19 35,971,000 +0.68(+2.30%)
Feb 27, 2015 29.89 29.91 29.38 29.51 29,135,504 -0.40(-1.34%)
Feb 26, 2015 29.52 29.99 29.52 29.91 28,285,442 +0.42(+1.42%)
Feb 25, 2015 29.44 29.57 29.32 29.49 17,365,407 -0.14(-0.47%)
Feb 24, 2015 29.56 29.71 29.43 29.63 18,474,346 +0.00(+0.00%)
Feb 23, 2015 29.63 29.65 29.42 29.63 24,021,027 +0.02(+0.07%)
Feb 20, 2015 29.35 29.66 29.16 29.61 25,985,581 +0.30(+1.02%)
Feb 19, 2015 29.31 29.39 29.13 29.31 21,474,463 -0.18(-0.61%)
Feb 18, 2015 29.19 29.55 29.12 29.49 24,497,422 +0.18(+0.61%)
Feb 17, 2015 29.26 29.35 29.03 29.31 34,216,050 -0.12(-0.41%)
Feb 13, 2015 29.38 29.43 29.43 29.43 50,656,700 -0.03(-0.10%)
Feb 12, 2015 28.99 29.58 28.84 29.46 117,225,546 +2.53(+9.39%)
Feb 11, 2015 27.65 27.65 26.90 26.93 45,822,686 -0.56(-2.04%)
Feb 10, 2015 27.16 27.54 27.15 27.49 22,239,487 +0.37(+1.36%)
Feb 09, 2015 27.21 27.41 27.06 27.12 23,656,598 -0.12(-0.44%)
Feb 06, 2015 27.37 27.66 27.14 27.24 25,482,376 -0.02(-0.07%)
Feb 05, 2015 26.75 27.30 26.58 27.26 20,533,310 +0.57(+2.14%)
Feb 04, 2015 27.06 27.22 26.61 26.69 27,695,070 -0.43(-1.59%)
Feb 03, 2015 26.90 27.12 26.69 27.12 28,043,013 +0.29(+1.08%)
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.