Cisco Systems (NQ: CSCO )

55.69 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 33.14 33.38 32.97 33.13 33,264,573 -0.10(-0.30%)
Sep 27, 2007 33.02 33.29 32.85 33.23 38,081,242 +0.24(+0.73%)
Sep 26, 2007 32.65 33.00 32.60 32.99 64,868,076 +0.55(+1.70%)
Sep 25, 2007 31.75 32.53 31.65 32.44 47,890,224 +0.56(+1.76%)
Sep 24, 2007 32.22 32.43 31.75 31.88 41,170,805 -0.42(-1.30%)
Sep 21, 2007 32.56 32.56 32.19 32.30 56,843,065 +0.09(+0.28%)
Sep 20, 2007 31.99 32.39 31.91 32.21 33,389,149 +0.12(+0.37%)
Sep 19, 2007 32.23 32.48 32.05 32.09 49,603,772 +0.05(+0.16%)
Sep 18, 2007 31.58 32.04 31.41 32.04 56,160,375 +0.54(+1.71%)
Sep 17, 2007 31.33 31.75 31.25 31.50 29,933,429 -0.06(-0.19%)
Sep 14, 2007 31.43 31.69 31.15 31.56 31,407,348 +0.05(+0.16%)
Sep 13, 2007 31.96 32.04 31.40 31.51 33,565,435 -0.27(-0.85%)
Sep 12, 2007 32.07 32.12 31.73 31.78 35,089,503 -0.38(-1.18%)
Sep 11, 2007 31.96 32.17 31.73 32.16 33,069,252 +0.42(+1.32%)
Sep 10, 2007 31.69 32.00 31.22 31.74 40,171,870 +0.22(+0.70%)
Sep 07, 2007 31.43 31.77 31.09 31.52 60,746,483 -0.32(-1.01%)
Sep 06, 2007 32.37 32.44 31.73 31.84 45,714,991 -0.38(-1.18%)
Sep 05, 2007 32.10 32.29 31.92 32.22 53,361,386 -0.10(-0.31%)
Sep 04, 2007 31.94 32.50 31.75 32.32 54,104,300 +0.40(+1.25%)
Aug 31, 2007 31.87 31.98 31.67 31.92 39,034,321 +0.49(+1.56%)
Aug 30, 2007 30.82 31.97 30.76 31.43 56,330,196 +0.43(+1.39%)
Aug 29, 2007 30.54 31.02 30.49 31.00 39,609,147 +0.59(+1.94%)
Aug 28, 2007 30.86 31.10 30.39 30.41 41,951,618 -0.69(-2.22%)
Aug 27, 2007 30.51 31.25 30.51 31.10 43,415,027 +0.37(+1.20%)
Aug 24, 2007 30.20 30.75 30.07 30.73 33,955,887 +0.46(+1.52%)
Aug 23, 2007 30.49 30.62 30.06 30.27 38,030,058 +0.01(+0.03%)
Aug 22, 2007 30.45 30.47 29.91 30.26 39,804,641 +0.16(+0.53%)
Aug 21, 2007 29.76 30.30 29.69 30.10 39,833,162 +0.34(+1.14%)
Aug 20, 2007 29.93 30.31 29.52 29.76 50,675,828 -0.23(-0.77%)
Aug 17, 2007 30.01 30.46 29.56 29.99 78,459,536 +0.69(+2.35%)
Aug 16, 2007 29.78 30.05 28.58 29.30 103,102,428 -0.62(-2.07%)
Aug 15, 2007 30.15 30.74 29.89 29.92 67,185,939 -0.34(-1.12%)
Aug 14, 2007 30.98 31.17 30.08 30.26 86,355,612 -0.57(-1.85%)
Aug 13, 2007 31.57 31.60 30.78 30.83 72,261,735 -0.56(-1.78%)
Aug 10, 2007 31.00 31.50 30.84 31.39 82,753,998 -0.01(-0.03%)
Aug 09, 2007 31.20 32.47 31.18 31.40 102,365,899 -0.28(-0.88%)
Aug 08, 2007 31.13 32.25 31.00 31.68 193,431,962 +1.99(+6.70%)
Aug 07, 2007 29.52 29.86 28.93 29.69 81,372,903 +0.19(+0.64%)
Aug 06, 2007 29.59 29.70 28.90 29.50 71,351,878 +0.04(+0.14%)
Aug 03, 2007 29.66 30.13 29.44 29.46 51,290,014 -0.67(-2.22%)
Aug 02, 2007 29.72 30.21 29.67 30.13 57,731,811 +0.36(+1.21%)
Aug 01, 2007 28.77 29.82 28.75 29.77 60,419,399 +0.86(+2.97%)
Jul 31, 2007 29.82 29.86 28.91 28.91 53,743,952 -0.58(-1.97%)
Jul 30, 2007 29.00 29.56 28.63 29.49 44,461,447 +0.52(+1.80%)
Jul 27, 2007 29.73 29.85 28.94 28.97 65,815,719 -0.70(-2.36%)
Jul 26, 2007 29.49 29.95 29.08 29.67 75,741,959 -0.24(-0.80%)
Jul 25, 2007 30.00 30.24 29.65 29.91 53,091,680 +0.15(+0.50%)
Jul 24, 2007 29.95 30.36 29.58 29.76 69,577,217 -0.50(-1.65%)
Jul 23, 2007 29.73 30.39 29.68 30.26 63,463,444 +0.67(+2.26%)
Jul 20, 2007 29.93 29.94 29.40 29.59 45,816,916 -0.35(-1.17%)
Jul 19, 2007 29.85 30.00 29.81 29.94 53,116,448 +0.50(+1.70%)
Jul 18, 2007 29.45 29.55 28.88 29.44 47,976,373 -0.29(-0.98%)
Jul 17, 2007 29.85 29.98 29.60 29.73 37,502,372 -0.16(-0.54%)
Jul 16, 2007 29.72 30.00 29.72 29.89 44,304,895 +0.00(+0.00%)
Jul 13, 2007 29.52 29.96 29.50 29.89 56,227,333 +0.09(+0.30%)
Jul 12, 2007 28.89 29.97 27.56 29.80 91,899,009 +1.04(+3.62%)
Jul 11, 2007 28.14 28.80 28.13 28.76 42,377,038 +0.45(+1.59%)
Jul 10, 2007 28.18 28.48 28.10 28.31 39,570,894 -0.14(-0.49%)
Jul 09, 2007 28.41 28.50 28.35 28.45 33,282,658 -0.02(-0.07%)
Jul 06, 2007 28.34 28.50 28.24 28.47 34,518,575 +0.10(+0.35%)
Jul 05, 2007 28.06 28.38 27.94 28.37 38,774,722 +0.27(+0.96%)
Jul 03, 2007 27.97 28.10 27.81 28.10 22,459,292 +0.21(+0.75%)
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.