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 31, 2017 33.72 33.88 33.66 33.80 14,038,491 +0.06(+0.18%)
Mar 30, 2017 33.80 33.93 33.72 33.74 12,799,788 +0.00(+0.00%)
Mar 29, 2017 34.00 34.05 33.65 33.74 16,497,706 -0.28(-0.82%)
Mar 28, 2017 33.90 34.21 33.82 34.02 21,178,312 +0.03(+0.09%)
Mar 27, 2017 33.82 34.03 33.75 33.99 17,740,430 -0.09(-0.26%)
Mar 24, 2017 34.07 34.30 33.95 34.08 18,125,090 +0.12(+0.35%)
Mar 23, 2017 34.08 34.26 33.91 33.96 16,709,307 -0.14(-0.41%)
Mar 22, 2017 33.78 34.20 33.78 34.10 16,646,048 +0.22(+0.65%)
Mar 21, 2017 34.45 34.47 33.78 33.88 21,404,602 -0.40(-1.17%)
Mar 20, 2017 34.20 34.38 34.20 34.28 14,974,096 +0.05(+0.15%)
Mar 17, 2017 34.35 34.38 34.19 34.23 26,787,248 +0.00(+0.00%)
Mar 16, 2017 34.25 34.48 34.10 34.23 14,521,486 -0.01(-0.03%)
Mar 15, 2017 34.07 34.35 34.05 34.24 14,961,684 +0.12(+0.35%)
Mar 14, 2017 33.94 34.14 33.84 34.12 14,578,391 +0.02(+0.06%)
Mar 13, 2017 34.22 34.33 34.00 34.10 16,164,809 -0.16(-0.47%)
Mar 10, 2017 34.24 34.30 34.08 34.26 19,038,352 +0.19(+0.56%)
Mar 09, 2017 34.04 34.11 33.87 34.07 17,489,800 +0.05(+0.15%)
Mar 08, 2017 34.18 34.23 33.93 34.02 18,674,616 -0.18(-0.53%)
Mar 07, 2017 34.00 34.25 33.99 34.20 21,026,366 +0.01(+0.03%)
Mar 06, 2017 34.04 34.28 33.97 34.19 17,602,176 -0.10(-0.29%)
Mar 03, 2017 34.42 34.44 34.23 34.29 14,206,428 -0.10(-0.29%)
Mar 02, 2017 34.41 34.53 34.21 34.39 16,137,392 -0.05(-0.15%)
Mar 01, 2017 34.28 34.51 34.18 34.44 22,741,448 +0.26(+0.76%)
Feb 28, 2017 34.16 34.29 34.04 34.18 23,090,816 -0.08(-0.23%)
Feb 27, 2017 34.21 34.32 34.12 34.26 15,603,877 -0.06(-0.17%)
Feb 24, 2017 33.98 34.32 33.81 34.32 21,137,312 +0.28(+0.82%)
Feb 23, 2017 34.28 34.28 33.95 34.04 17,449,830 -0.05(-0.15%)
Feb 22, 2017 34.04 34.15 33.66 34.09 26,622,278 -0.04(-0.12%)
Feb 21, 2017 33.69 34.21 33.66 34.13 26,989,680 +0.39(+1.16%)
Feb 17, 2017 33.74 33.74 33.74 0 +0.14(+0.42%)
Feb 16, 2017 33.26 33.97 33.25 33.60 50,102,700 +0.78(+2.38%)
Feb 15, 2017 32.35 32.84 32.29 32.82 41,061,000 +0.51(+1.58%)
Feb 14, 2017 31.90 32.31 31.77 32.31 31,461,324 +0.34(+1.06%)
Feb 13, 2017 31.67 32.00 31.55 31.97 26,501,872 +0.46(+1.46%)
Feb 10, 2017 31.48 31.63 31.24 31.51 21,557,724 +0.01(+0.03%)
Feb 09, 2017 31.35 31.69 31.30 31.50 18,706,656 +0.23(+0.74%)
Feb 08, 2017 31.46 31.55 31.25 31.27 20,432,798 -0.18(-0.57%)
Feb 07, 2017 31.38 31.64 31.33 31.45 18,418,528 +0.15(+0.48%)
Feb 06, 2017 31.29 31.30 31.12 31.30 16,773,718 -0.02(-0.06%)
Feb 03, 2017 31.27 31.35 31.12 31.32 21,288,832 +0.14(+0.45%)
Feb 02, 2017 30.69 31.26 30.52 31.18 27,454,516 +0.68(+2.23%)
Feb 01, 2017 30.85 30.85 30.42 30.50 19,504,016 -0.22(-0.72%)
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%)
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.