Cisco Systems (NQ: CSCO )

61.36 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2015 26.39 26.87 25.92 26.83 29,393,742 +0.46(+1.76%)
Jan 30, 2015 26.88 27.11 26.32 26.36 38,419,139 -0.85(-3.14%)
Jan 29, 2015 26.74 27.31 26.64 27.22 28,088,057 +0.41(+1.55%)
Jan 28, 2015 27.39 27.60 26.80 26.80 32,379,017 -0.09(-0.35%)
Jan 27, 2015 27.52 27.59 26.75 26.90 46,109,768 -1.07(-3.83%)
Jan 26, 2015 28.22 28.23 27.70 27.97 18,370,045 -0.24(-0.85%)
Jan 23, 2015 28.36 28.50 28.14 28.21 21,802,535 -0.29(-1.02%)
Jan 22, 2015 27.55 28.51 27.22 28.50 49,494,605 +0.66(+2.37%)
Jan 21, 2015 28.06 28.19 27.70 27.84 29,285,975 -0.23(-0.82%)
Jan 20, 2015 27.76 28.27 27.66 28.07 33,660,198 +0.39(+1.41%)
Jan 16, 2015 27.36 27.77 27.21 27.68 26,655,143 +0.27(+0.99%)
Jan 15, 2015 28.09 28.20 27.35 27.41 29,520,272 -0.51(-1.83%)
Jan 14, 2015 27.84 28.05 27.64 27.92 29,488,693 -0.17(-0.62%)
Jan 13, 2015 28.21 28.70 27.90 28.09 36,072,918 +0.05(+0.16%)
Jan 12, 2015 28.00 28.20 27.82 28.05 38,646,796 +0.26(+0.94%)
Jan 09, 2015 27.67 28.07 27.45 27.79 33,619,558 +0.28(+1.02%)
Jan 08, 2015 27.54 28.09 27.47 27.51 40,840,740 +0.21(+0.77%)
Jan 07, 2015 27.14 27.40 26.98 27.30 27,570,551 +0.25(+0.92%)
Jan 06, 2015 27.14 27.68 27.04 27.05 47,297,634 -0.01(-0.04%)
Jan 05, 2015 27.32 27.45 27.00 27.06 29,330,654 -0.55(-1.99%)
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.