Skip to main content

Cisco Systems (NQ: CSCO )

49.00 -0.56 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 26.52 26.61 25.96 26.03 54,745,024 -0.62(-2.33%)
Mar 30, 2010 26.64 26.71 26.34 26.65 32,975,832 +0.14(+0.53%)
Mar 29, 2010 26.61 26.69 26.45 26.51 30,386,812 +0.04(+0.15%)
Mar 26, 2010 26.44 26.75 26.34 26.47 37,528,220 +0.04(+0.15%)
Mar 25, 2010 26.66 26.85 26.42 26.43 35,138,740 -0.02(-0.08%)
Mar 24, 2010 26.56 26.62 26.44 26.45 35,293,868 -0.19(-0.71%)
Mar 23, 2010 26.19 26.75 26.17 26.64 48,810,208 +0.36(+1.37%)
Mar 22, 2010 25.92 26.38 25.89 26.28 31,899,252 +0.13(+0.50%)
Mar 19, 2010 26.37 26.44 26.07 26.15 55,661,784 -0.19(-0.72%)
Mar 18, 2010 26.24 26.43 26.22 26.34 27,075,548 +0.08(+0.30%)
Mar 17, 2010 26.20 26.40 26.18 26.26 32,455,936 +0.11(+0.42%)
Mar 16, 2010 26.03 26.34 26.01 26.15 53,887,496 +0.07(+0.27%)
Mar 15, 2010 25.76 26.09 25.74 26.08 36,752,124 +0.20(+0.77%)
Mar 12, 2010 26.00 26.03 25.78 25.88 31,167,192 -0.09(-0.35%)
Mar 11, 2010 25.79 25.98 25.72 25.97 37,329,124 +0.10(+0.38%)
Mar 10, 2010 25.85 26.06 25.75 25.87 69,631,704 -0.26(-0.99%)
Mar 09, 2010 26.33 26.48 25.70 26.13 160,830,448 +0.00(+0.00%)
Mar 08, 2010 25.31 26.36 25.26 26.13 116,018,528 +0.92(+3.65%)
Mar 05, 2010 24.97 25.24 24.92 25.21 57,060,392 +0.26(+1.04%)
Mar 04, 2010 24.84 24.98 24.66 24.95 40,250,496 +0.11(+0.44%)
Mar 03, 2010 24.70 24.93 24.60 24.84 50,693,328 +0.23(+0.93%)
Mar 02, 2010 24.66 24.75 24.44 24.61 51,403,736 +0.01(+0.04%)
Mar 01, 2010 24.33 24.65 24.32 24.60 41,778,168 +0.27(+1.11%)
Feb 26, 2010 24.36 24.46 24.21 24.33 30,727,510 +0.00(+0.00%)
Feb 25, 2010 24.00 24.39 23.87 24.33 37,111,936 -0.01(-0.04%)
Feb 24, 2010 24.09 24.45 24.09 24.34 33,182,088 +0.29(+1.21%)
Feb 23, 2010 24.16 24.23 23.83 24.05 36,285,904 -0.25(-1.03%)
Feb 22, 2010 24.39 24.46 24.15 24.30 31,374,800 -0.06(-0.25%)
Feb 19, 2010 24.13 24.38 24.06 24.36 38,782,048 +0.08(+0.33%)
Feb 18, 2010 24.05 24.36 23.90 24.28 41,141,712 +0.21(+0.87%)
Feb 17, 2010 23.99 24.09 23.74 24.07 48,505,476 +0.07(+0.29%)
Feb 16, 2010 23.96 24.00 23.80 24.00 46,758,104 +0.24(+1.01%)
Feb 12, 2010 23.72 23.76 23.76 23.76 56,455,000 -0.17(-0.71%)
Feb 11, 2010 23.67 23.99 23.54 23.93 42,458,456 +0.17(+0.72%)
Feb 10, 2010 23.86 24.00 23.62 23.76 50,559,604 -0.13(-0.54%)
Feb 09, 2010 23.80 24.00 23.58 23.89 60,331,812 +0.39(+1.66%)
Feb 08, 2010 23.78 23.90 23.48 23.50 69,892,136 -0.20(-0.85%)
Feb 05, 2010 23.30 23.88 23.16 23.70 99,148,512 +0.54(+2.33%)
Feb 04, 2010 23.41 23.77 23.10 23.16 126,032,144 +0.09(+0.39%)
Feb 03, 2010 23.16 23.25 22.85 23.07 79,517,376 +0.05(+0.22%)
Feb 02, 2010 22.81 23.11 22.51 23.02 54,076,456 +0.29(+1.28%)
Feb 01, 2010 22.65 22.94 22.38 22.73 54,285,264 +0.26(+1.16%)
Jan 29, 2010 22.95 23.13 22.43 22.47 73,431,856 -0.05(-0.22%)
Jan 28, 2010 23.18 23.22 22.35 22.52 63,615,608 -0.63(-2.72%)
Jan 27, 2010 22.89 23.26 22.76 23.15 51,802,880 +0.25(+1.09%)
Jan 26, 2010 22.80 23.20 22.64 22.90 55,312,736 -0.09(-0.39%)
Jan 25, 2010 23.10 23.18 22.74 22.99 51,288,708 +0.02(+0.09%)
Jan 22, 2010 23.84 23.93 22.87 22.97 70,431,640 -1.01(-4.21%)
Jan 21, 2010 24.51 24.65 23.86 23.98 54,679,720 -0.43(-1.76%)
Jan 20, 2010 24.62 24.73 24.12 24.41 42,126,400 -0.44(-1.77%)
Jan 19, 2010 24.54 24.88 24.50 24.85 37,542,232 +0.45(+1.84%)
Jan 15, 2010 25.00 24.40 24.40 24.40 51,648,100 -0.55(-2.20%)
Jan 14, 2010 24.58 25.08 24.52 24.95 52,302,048 +0.31(+1.26%)
Jan 13, 2010 24.28 24.70 24.20 24.64 43,617,644 +0.44(+1.82%)
Jan 12, 2010 24.44 24.50 24.08 24.20 35,764,460 -0.39(-1.59%)
Jan 11, 2010 24.64 24.89 24.41 24.59 35,823,008 -0.07(-0.28%)
Jan 08, 2010 24.38 24.70 24.25 24.66 39,115,840 +0.13(+0.53%)
Jan 07, 2010 24.30 24.57 24.17 24.53 31,531,124 +0.11(+0.45%)
Jan 06, 2010 24.54 24.74 24.34 24.42 35,715,684 -0.16(-0.65%)
Jan 05, 2010 24.60 24.73 24.38 24.58 45,124,408 -0.11(-0.45%)
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.