Skip to main content

Cisco Systems (NQ: CSCO )

42.60 -0.04 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 20.84 20.94 20.77 20.89 28,326,848 +0.07(+0.31%)
Mar 27, 2013 20.68 20.90 20.61 20.83 27,760,828 -0.02(-0.07%)
Mar 26, 2013 20.94 20.96 20.69 20.84 27,627,764 -0.01(-0.02%)
Mar 25, 2013 20.88 20.99 20.71 20.85 36,429,032 +0.10(+0.48%)
Mar 22, 2013 20.93 21.07 20.69 20.75 39,902,824 -0.09(-0.43%)
Mar 21, 2013 21.00 21.18 20.72 20.84 64,424,512 -0.83(-3.83%)
Mar 20, 2013 21.63 21.74 21.58 21.67 24,571,072 +0.15(+0.70%)
Mar 19, 2013 21.71 21.75 21.30 21.52 27,264,048 -0.15(-0.69%)
Mar 18, 2013 21.74 21.95 21.61 21.67 30,211,994 -0.25(-1.16%)
Mar 15, 2013 21.57 21.95 21.38 21.93 59,806,300 +0.34(+1.55%)
Mar 14, 2013 21.70 21.86 21.45 21.59 40,468,364 +0.02(+0.07%)
Mar 13, 2013 21.65 21.80 21.51 21.57 30,187,930 -0.12(-0.58%)
Mar 12, 2013 21.76 21.84 21.54 21.70 25,987,262 -0.18(-0.82%)
Mar 11, 2013 21.77 21.98 21.65 21.88 29,119,952 +0.05(+0.23%)
Mar 08, 2013 21.84 21.97 21.77 21.83 23,839,806 +0.03(+0.13%)
Mar 07, 2013 21.72 21.97 21.68 21.80 37,377,292 +0.09(+0.40%)
Mar 06, 2013 21.30 21.79 21.24 21.71 45,966,596 +0.50(+2.34%)
Mar 05, 2013 20.83 21.25 20.83 21.22 32,829,186 +0.48(+2.30%)
Mar 04, 2013 20.74 20.78 20.58 20.74 22,634,308 -0.09(-0.43%)
Mar 01, 2013 20.71 20.90 20.55 20.83 24,176,858 -0.03(-0.12%)
Feb 28, 2013 20.95 21.05 20.74 20.86 30,337,462 -0.04(-0.17%)
Feb 27, 2013 20.60 21.02 20.44 20.89 25,189,600 +0.28(+1.37%)
Feb 26, 2013 20.54 20.78 20.50 20.61 34,254,648 -0.05(-0.25%)
Feb 25, 2013 21.00 21.20 20.65 20.66 37,366,548 -0.24(-1.15%)
Feb 22, 2013 20.81 20.93 20.72 20.90 20,484,664 +0.14(+0.67%)
Feb 21, 2013 21.00 21.02 20.71 20.76 33,005,714 -0.34(-1.63%)
Feb 20, 2013 21.49 21.67 21.07 21.11 47,494,648 -0.36(-1.65%)
Feb 19, 2013 21.01 21.48 20.95 21.46 45,590,408 +0.47(+2.24%)
Feb 15, 2013 20.94 21.07 20.92 20.99 44,445,628 +0.00(+0.00%)
Feb 14, 2013 20.88 21.00 20.51 20.99 67,158,760 -0.15(-0.71%)
Feb 13, 2013 21.00 21.14 20.93 21.14 63,224,020 +0.17(+0.81%)
Feb 12, 2013 21.25 21.27 20.94 20.97 46,460,740 -0.30(-1.41%)
Feb 11, 2013 21.24 21.34 21.15 21.27 33,551,432 +0.11(+0.52%)
Feb 08, 2013 21.17 21.30 21.13 21.16 23,058,574 +0.07(+0.31%)
Feb 07, 2013 21.21 21.26 21.00 21.09 34,442,752 -0.10(-0.45%)
Feb 06, 2013 21.05 21.22 20.98 21.19 27,848,372 +0.37(+1.78%)
Feb 04, 2013 20.87 21.13 20.79 20.82 32,052,894 -0.01(-0.05%)
Feb 01, 2013 20.73 20.91 20.60 20.83 25,755,140 +0.26(+1.26%)
Jan 31, 2013 20.62 20.90 20.56 20.57 29,992,418 -0.01(-0.05%)
Jan 30, 2013 20.86 20.87 20.40 20.58 35,260,024 -0.20(-0.96%)
Jan 29, 2013 20.98 20.99 20.65 20.78 35,300,064 -0.28(-1.33%)
Jan 28, 2013 21.21 21.26 21.05 21.06 30,431,312 -0.09(-0.43%)
Jan 25, 2013 21.10 21.25 21.05 21.15 28,356,976 +0.13(+0.62%)
Jan 24, 2013 20.85 21.10 20.82 21.02 47,255,948 +0.40(+1.94%)
Jan 23, 2013 20.89 20.89 20.61 20.62 37,129,412 -0.25(-1.20%)
Jan 22, 2013 20.95 21.00 20.61 20.87 35,955,320 -0.14(-0.69%)
Jan 18, 2013 20.85 21.04 20.81 21.02 42,837,640 +0.07(+0.31%)
Jan 17, 2013 20.79 21.03 20.78 20.95 41,919,708 -0.08(-0.38%)
Jan 16, 2013 20.91 21.18 20.88 21.03 39,670,956 +0.05(+0.24%)
Jan 15, 2013 20.92 20.99 20.78 20.98 29,533,508 +0.01(+0.05%)
Jan 14, 2013 20.68 20.99 20.65 20.97 55,156,868 +0.49(+2.39%)
Jan 11, 2013 20.40 20.51 20.33 20.48 23,423,728 +0.04(+0.20%)
Jan 10, 2013 20.35 20.49 20.29 20.44 31,419,020 +0.14(+0.69%)
Jan 09, 2013 20.26 20.54 20.25 20.30 30,380,092 -0.01(-0.05%)
Jan 08, 2013 20.18 20.34 20.08 20.31 33,218,020 +0.02(+0.10%)
Jan 07, 2013 20.38 20.42 20.16 20.29 30,790,632 -0.19(-0.94%)
Jan 04, 2013 20.41 20.68 20.39 20.48 36,385,108 +0.03(+0.16%)
Jan 03, 2013 20.46 20.50 20.30 20.45 50,603,212 +0.11(+0.54%)
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.