Cisco Systems (NQ: CSCO )

55.53 USD +0.34 (+0.63%)
Streaming Delayed Price Updated: 1:28 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 55.80 55.90 54.41 54.43 18,557,071 -1.05(-1.89%)
Sep 29, 2021 55.62 55.98 55.34 55.48 14,051,245 -0.04(-0.07%)
Sep 28, 2021 55.78 55.99 55.41 55.52 17,802,485 -0.70(-1.25%)
Sep 27, 2021 56.46 56.67 56.05 56.22 13,858,105 -0.51(-0.90%)
Sep 24, 2021 56.45 56.81 56.22 56.73 13,211,304 +0.04(+0.07%)
Sep 23, 2021 55.70 56.90 55.66 56.69 16,262,232 +1.17(+2.11%)
Sep 22, 2021 55.76 56.13 55.37 55.52 17,940,192 +0.28(+0.51%)
Sep 21, 2021 55.96 56.37 55.23 55.24 18,699,339 -0.65(-1.16%)
Sep 20, 2021 56.38 56.40 55.29 55.89 21,895,114 -0.96(-1.69%)
Sep 17, 2021 57.39 57.45 56.47 56.85 40,262,681 -0.48(-0.84%)
Sep 16, 2021 58.31 58.82 57.12 57.33 24,022,500 -0.23(-0.40%)
Sep 15, 2021 57.78 59.60 57.06 57.56 37,521,074 -0.31(-0.54%)
Sep 14, 2021 58.24 58.47 57.66 57.87 12,809,632 -0.23(-0.40%)
Sep 13, 2021 58.16 58.53 57.72 58.10 13,553,026 +0.21(+0.36%)
Sep 10, 2021 58.75 58.95 57.82 57.89 13,649,874 -0.71(-1.21%)
Sep 09, 2021 58.45 58.94 58.25 58.60 14,958,110 -0.08(-0.14%)
Sep 08, 2021 58.55 58.93 58.49 58.68 13,124,248 -0.20(-0.34%)
Sep 07, 2021 59.24 59.37 58.75 58.88 15,503,700 -0.54(-0.91%)
Sep 03, 2021 59.33 59.66 59.28 59.42 9,735,954 -0.11(-0.18%)
Sep 02, 2021 59.35 59.72 59.06 59.53 12,856,017 +0.49(+0.83%)
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.