Skip to main content

Cisco Systems (NQ: CSCO )

45.02 +0.01 (+0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 30.68 30.89 30.58 30.72 16,602,607 -0.11(-0.36%)
Jan 30, 2017 30.94 31.00 30.63 30.83 15,481,108 -0.15(-0.48%)
Jan 27, 2017 30.76 30.98 30.63 30.98 18,461,936 +0.24(+0.78%)
Jan 26, 2017 30.76 30.84 30.56 30.74 20,116,038 +0.04(+0.13%)
Jan 25, 2017 31.04 31.05 30.65 30.70 25,071,984 +0.10(+0.33%)
Jan 24, 2017 30.34 30.75 30.29 30.60 24,927,010 +0.33(+1.09%)
Jan 23, 2017 30.14 30.30 30.09 30.27 17,155,296 +0.17(+0.56%)
Jan 20, 2017 30.12 30.25 30.00 30.10 22,754,366 +0.12(+0.40%)
Jan 19, 2017 30.01 30.19 29.91 29.98 16,865,816 -0.05(-0.17%)
Jan 18, 2017 30.12 30.18 29.95 30.03 15,724,040 +0.04(+0.13%)
Jan 17, 2017 30.00 30.25 29.84 29.99 21,982,464 -0.08(-0.27%)
Jan 13, 2017 30.07 30.07 30.07 0 +0.03(+0.10%)
Jan 12, 2017 30.15 30.16 29.80 30.04 18,610,856 -0.11(-0.36%)
Jan 11, 2017 30.33 30.41 30.03 30.15 22,291,148 -0.23(-0.76%)
Jan 10, 2017 30.19 30.55 30.10 30.38 21,045,966 +0.20(+0.66%)
Jan 09, 2017 30.22 30.33 30.08 30.18 17,178,504 -0.05(-0.17%)
Jan 06, 2017 30.17 30.35 30.03 30.23 15,923,243 +0.06(+0.20%)
Jan 05, 2017 30.10 30.36 30.07 30.17 18,372,132 +0.07(+0.23%)
Jan 04, 2017 30.23 30.42 30.02 30.10 22,243,552 -0.44(-1.44%)
Jan 03, 2017 30.37 30.56 30.21 30.54 22,344,546 +0.32(+1.06%)
Dec 30, 2016 30.22 30.22 30.22 0 -0.24(-0.79%)
Dec 29, 2016 30.37 30.55 30.33 30.46 10,995,584 +0.04(+0.13%)
Dec 28, 2016 30.70 30.77 30.35 30.42 12,019,831 -0.26(-0.85%)
Dec 27, 2016 30.64 30.82 30.60 30.68 14,171,072 +0.15(+0.49%)
Dec 23, 2016 30.53 30.53 30.53 0 +0.07(+0.23%)
Dec 22, 2016 30.40 30.48 30.25 30.46 12,935,717 +0.04(+0.13%)
Dec 21, 2016 30.69 30.69 30.41 30.42 14,488,854 -0.14(-0.46%)
Dec 20, 2016 30.83 30.87 30.45 30.56 17,474,354 -0.19(-0.62%)
Dec 19, 2016 30.65 30.87 30.54 30.75 18,178,170 +0.16(+0.52%)
Dec 16, 2016 30.70 30.72 30.27 30.59 45,875,472 -0.04(-0.13%)
Dec 15, 2016 30.59 30.80 30.50 30.63 20,914,064 +0.17(+0.56%)
Dec 14, 2016 30.60 31.07 30.41 30.46 27,542,140 -0.13(-0.42%)
Dec 13, 2016 30.30 30.64 30.20 30.59 24,656,338 +0.42(+1.39%)
Dec 12, 2016 30.08 30.20 30.02 30.17 17,279,012 +0.11(+0.37%)
Dec 09, 2016 29.98 30.07 29.73 30.06 21,361,984 +0.11(+0.37%)
Dec 08, 2016 30.11 30.33 29.92 29.95 21,369,822 +0.00(+0.00%)
Dec 07, 2016 29.48 30.04 29.32 29.95 30,180,044 +0.62(+2.11%)
Dec 06, 2016 29.42 29.59 29.24 29.33 27,351,948 -0.20(-0.68%)
Dec 05, 2016 29.33 29.60 29.29 29.53 20,845,520 +0.28(+0.96%)
Dec 02, 2016 29.31 29.56 29.12 29.25 27,069,500 -0.20(-0.68%)
Dec 01, 2016 29.84 29.85 29.40 29.45 25,995,820 -0.37(-1.24%)
Nov 30, 2016 29.76 29.95 29.68 29.82 26,203,460 -0.01(-0.03%)
Nov 29, 2016 29.94 30.10 29.79 29.83 23,542,040 -0.09(-0.30%)
Nov 28, 2016 30.08 30.09 29.82 29.92 21,368,976 -0.17(-0.56%)
Nov 25, 2016 29.60 30.14 29.55 30.09 17,678,862 +0.38(+1.28%)
Nov 23, 2016 29.71 29.71 29.71 0 -0.18(-0.60%)
Nov 22, 2016 30.08 30.19 29.85 29.89 26,769,172 -0.16(-0.53%)
Nov 21, 2016 30.30 30.33 30.01 30.05 27,479,968 -0.13(-0.43%)
Nov 18, 2016 30.11 30.36 30.00 30.18 38,748,564 +0.13(+0.43%)
Nov 17, 2016 29.91 30.05 29.61 30.05 75,220,200 -1.52(-4.81%)
Nov 16, 2016 31.62 31.89 31.51 31.57 26,996,262 -0.13(-0.41%)
Nov 15, 2016 31.27 31.85 31.27 31.70 24,139,138 +0.33(+1.05%)
Nov 14, 2016 31.43 31.67 31.35 31.37 22,916,278 +0.01(+0.03%)
Nov 11, 2016 30.93 31.47 30.92 31.36 23,150,320 +0.36(+1.16%)
Nov 10, 2016 31.41 31.76 31.00 31.00 38,345,020 -0.36(-1.15%)
Nov 09, 2016 31.04 31.49 30.70 31.36 38,563,252 +0.36(+1.16%)
Nov 08, 2016 30.94 31.20 30.73 31.00 19,398,944 +0.06(+0.19%)
Nov 07, 2016 30.71 31.06 30.61 30.94 23,006,256 +0.75(+2.48%)
Nov 04, 2016 29.98 30.50 29.63 30.19 18,524,002 -0.13(-0.43%)
Nov 03, 2016 30.50 30.56 30.24 30.32 15,936,740 -0.07(-0.23%)
Nov 02, 2016 30.43 30.68 30.23 30.39 19,173,478 -0.09(-0.30%)
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.