Cisco Systems (NQ: CSCO )

56.68 USD -1.40 (-2.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 21.96 22.00 21.67 21.67 54,840,311 -0.30(-1.37%)
Mar 30, 2006 21.60 22.00 21.55 21.97 54,948,762 +0.40(+1.85%)
Mar 29, 2006 21.40 21.88 21.28 21.57 58,304,638 +0.24(+1.13%)
Mar 28, 2006 21.61 21.90 21.31 21.33 54,353,634 -0.36(-1.66%)
Mar 27, 2006 21.29 21.85 21.25 21.69 53,091,937 +0.33(+1.54%)
Mar 24, 2006 21.34 21.50 21.24 21.36 34,050,436 -0.05(-0.23%)
Mar 23, 2006 21.29 21.49 21.21 21.41 37,039,200 -0.01(-0.05%)
Mar 22, 2006 21.24 21.50 21.23 21.42 35,799,600 +0.01(+0.05%)
Mar 21, 2006 21.55 21.85 21.28 21.41 49,443,318 -0.27(-1.25%)
Mar 20, 2006 21.62 21.74 21.43 21.68 34,525,799 +0.06(+0.28%)
Mar 17, 2006 21.46 21.68 21.15 21.62 62,109,155 +0.37(+1.74%)
Mar 16, 2006 21.49 21.69 21.24 21.25 55,426,541 -0.19(-0.89%)
Mar 15, 2006 21.19 21.50 21.16 21.44 48,519,286 +0.19(+0.89%)
Mar 14, 2006 20.82 21.25 20.77 21.25 55,410,837 +0.39(+1.87%)
Mar 13, 2006 20.87 21.15 20.81 20.86 46,526,516 +0.04(+0.19%)
Mar 10, 2006 20.60 20.88 20.32 20.82 48,466,983 +0.38(+1.86%)
Mar 09, 2006 20.90 20.91 20.44 20.44 45,641,900 -0.42(-2.01%)
Mar 08, 2006 20.71 20.99 20.68 20.86 54,435,246 -0.01(-0.05%)
Mar 07, 2006 20.93 20.98 20.68 20.87 47,523,172 -0.11(-0.52%)
Mar 06, 2006 20.97 21.48 20.88 20.98 78,060,373 -0.06(-0.29%)
Mar 03, 2006 20.70 21.33 20.66 21.04 76,428,999 +0.16(+0.77%)
Mar 02, 2006 20.93 21.06 20.70 20.88 69,236,401 -0.18(-0.85%)
Mar 01, 2006 20.41 21.12 20.34 21.06 160,378,953 +0.82(+4.05%)
Feb 28, 2006 19.97 20.40 19.86 20.24 137,101,013 +0.27(+1.35%)
Feb 27, 2006 19.85 20.00 19.83 19.97 55,855,126 +0.12(+0.60%)
Feb 24, 2006 19.70 19.91 19.68 19.85 37,446,288 +0.13(+0.66%)
Feb 23, 2006 19.62 19.85 19.56 19.72 48,177,058 +0.05(+0.25%)
Feb 22, 2006 19.57 19.93 19.57 19.67 57,721,043 +0.09(+0.46%)
Feb 21, 2006 19.71 19.90 19.45 19.58 47,667,868 -0.28(-1.41%)
Feb 17, 2006 19.96 19.99 19.83 19.86 35,964,698 -0.12(-0.60%)
Feb 16, 2006 19.91 20.00 19.83 19.98 47,370,900 +0.04(+0.20%)
Feb 15, 2006 19.60 19.96 19.60 19.94 65,068,276 +0.24(+1.22%)
Feb 14, 2006 19.64 19.86 19.58 19.70 55,793,058 +0.15(+0.77%)
Feb 13, 2006 19.62 19.85 19.32 19.55 58,623,190 -0.21(-1.06%)
Feb 10, 2006 19.61 19.88 19.60 19.76 73,782,485 +0.21(+1.07%)
Feb 09, 2006 19.53 19.98 19.47 19.55 119,726,559 +0.15(+0.77%)
Feb 08, 2006 19.25 19.50 19.11 19.40 200,889,821 +1.31(+7.24%)
Feb 07, 2006 17.84 18.20 17.82 18.09 78,854,691 +0.26(+1.46%)
Feb 06, 2006 18.03 18.10 17.83 17.83 51,812,204 -0.32(-1.76%)
Feb 03, 2006 18.29 18.33 17.95 18.15 71,697,039 -0.22(-1.20%)
Feb 02, 2006 18.46 18.75 18.30 18.37 40,284,546 -0.21(-1.13%)
Feb 01, 2006 18.40 18.62 18.35 18.58 53,735,450 +0.01(+0.05%)
Jan 31, 2006 18.70 18.74 18.32 18.57 64,722,297 -0.32(-1.69%)
Jan 30, 2006 18.69 18.95 18.67 18.89 43,844,262 +0.11(+0.59%)
Jan 27, 2006 18.58 18.95 18.56 18.78 48,720,718 +0.20(+1.08%)
Jan 26, 2006 18.57 18.69 18.25 18.58 64,902,293 +0.01(+0.05%)
Jan 25, 2006 18.35 18.61 18.26 18.57 51,619,483 +0.24(+1.31%)
Jan 24, 2006 18.17 18.47 18.15 18.33 50,574,791 +0.17(+0.94%)
Jan 23, 2006 18.47 18.56 18.13 18.16 54,554,400 -0.35(-1.89%)
Jan 20, 2006 18.91 18.93 18.24 18.51 77,920,352 -0.51(-2.68%)
Jan 19, 2006 18.85 19.12 18.82 19.02 54,516,905 +0.29(+1.55%)
Jan 18, 2006 18.40 18.85 18.37 18.73 69,490,410 +0.05(+0.27%)
Jan 17, 2006 18.70 18.78 18.47 18.68 53,130,927 -0.24(-1.27%)
Jan 13, 2006 19.13 19.33 18.89 18.92 52,388,165 -0.28(-1.46%)
Jan 12, 2006 19.27 19.35 19.08 19.20 59,581,200 -0.20(-1.03%)
Jan 11, 2006 18.98 19.43 18.94 19.40 73,935,150 +0.43(+2.27%)
Jan 10, 2006 18.87 19.15 18.78 18.97 73,829,465 -0.09(-0.47%)
Jan 09, 2006 18.97 19.11 18.92 19.06 78,594,968 +0.29(+1.55%)
Jan 06, 2006 18.35 18.88 18.47 18.77 122,450,879 +0.42(+2.29%)
Jan 05, 2006 17.94 18.48 17.93 18.35 118,576,491 +0.50(+2.80%)
Jan 04, 2006 17.48 17.93 17.46 17.85 80,409,776 +0.40(+2.29%)
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.