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 (%)
Mar 31, 2005 18.02 18.14 17.86 17.89 46,422,776 -0.14(-0.78%)
Mar 30, 2005 17.81 18.10 17.80 18.03 53,183,432 +0.28(+1.58%)
Mar 29, 2005 17.85 17.98 17.66 17.75 49,950,756 -0.14(-0.78%)
Mar 28, 2005 18.02 18.14 17.89 17.89 40,781,096 +0.01(+0.06%)
Mar 24, 2005 17.81 18.15 17.70 17.88 51,523,064 +0.13(+0.73%)
Mar 23, 2005 17.80 18.02 17.73 17.75 42,965,904 -0.17(-0.95%)
Mar 22, 2005 17.96 18.16 17.82 17.92 55,852,960 -0.02(-0.11%)
Mar 21, 2005 17.77 18.03 17.75 17.94 38,510,016 +0.14(+0.79%)
Mar 18, 2005 18.07 18.15 17.80 17.80 53,204,860 -0.23(-1.28%)
Mar 17, 2005 18.02 18.30 18.01 18.03 49,007,208 -0.04(-0.22%)
Mar 16, 2005 18.15 18.26 18.00 18.07 47,966,808 -0.18(-0.99%)
Mar 15, 2005 18.58 18.65 18.20 18.25 43,315,372 -0.29(-1.56%)
Mar 14, 2005 18.48 18.63 18.45 18.54 41,077,256 +0.09(+0.49%)
Mar 11, 2005 18.67 18.80 18.21 18.45 55,864,896 -0.26(-1.39%)
Mar 10, 2005 18.64 18.79 18.46 18.71 81,522,136 +0.18(+0.97%)
Mar 09, 2005 18.27 18.74 18.26 18.53 80,754,072 +0.41(+2.26%)
Mar 08, 2005 18.24 18.49 18.11 18.12 54,092,968 -0.12(-0.66%)
Mar 07, 2005 18.28 18.52 18.15 18.24 97,638,016 +0.20(+1.11%)
Mar 04, 2005 17.90 18.08 17.76 18.04 55,641,288 +0.24(+1.35%)
Mar 03, 2005 17.72 17.90 17.71 17.80 48,784,740 +0.06(+0.34%)
Mar 02, 2005 17.49 17.84 17.46 17.74 57,782,476 +0.24(+1.37%)
Mar 01, 2005 17.44 17.68 17.41 17.50 50,682,284 +0.08(+0.46%)
Feb 28, 2005 17.20 17.56 17.17 17.42 63,192,640 +0.22(+1.28%)
Feb 25, 2005 17.20 17.33 17.14 17.20 38,161,600 +0.02(+0.12%)
Feb 24, 2005 17.22 17.29 17.13 17.18 53,727,328 -0.10(-0.58%)
Feb 23, 2005 17.38 17.41 17.13 17.28 59,002,664 -0.03(-0.17%)
Feb 22, 2005 17.16 17.55 17.15 17.31 65,897,336 +0.01(+0.06%)
Feb 18, 2005 17.54 17.58 17.28 17.30 60,727,268 -0.15(-0.86%)
Feb 17, 2005 17.73 17.74 17.39 17.45 46,313,152 -0.26(-1.47%)
Feb 16, 2005 17.86 17.95 17.68 17.71 57,033,704 -0.21(-1.17%)
Feb 15, 2005 18.06 18.18 17.81 17.92 65,193,008 -0.05(-0.28%)
Feb 14, 2005 17.71 18.05 17.64 17.97 59,212,548 +0.27(+1.53%)
Feb 11, 2005 17.57 17.87 17.37 17.70 99,312,616 +0.12(+0.68%)
Feb 10, 2005 17.73 17.76 17.51 17.58 81,234,152 -0.05(-0.28%)
Feb 09, 2005 18.31 18.32 17.50 17.63 117,240,128 -0.61(-3.34%)
Feb 08, 2005 18.23 18.43 18.16 18.24 115,311,056 +0.08(+0.44%)
Feb 07, 2005 18.00 18.20 17.90 18.16 62,756,028 +0.26(+1.45%)
Feb 04, 2005 17.58 17.92 17.58 17.90 75,545,416 +0.38(+2.17%)
Feb 03, 2005 18.04 18.09 17.50 17.52 86,664,320 -0.63(-3.47%)
Feb 02, 2005 18.22 18.30 18.05 18.15 58,161,048 +0.02(+0.11%)
Feb 01, 2005 18.09 18.25 18.00 18.13 55,240,864 +0.09(+0.50%)
Jan 31, 2005 18.15 18.30 17.98 18.04 51,770,492 +0.14(+0.78%)
Jan 28, 2005 18.27 18.39 17.85 17.90 78,042,720 -0.28(-1.54%)
Jan 27, 2005 17.77 18.22 17.73 18.18 77,010,816 +0.49(+2.77%)
Jan 26, 2005 17.80 17.86 17.55 17.69 73,592,728 +0.18(+1.03%)
Jan 25, 2005 17.90 17.98 17.41 17.51 76,646,456 -0.24(-1.35%)
Jan 24, 2005 18.16 18.20 17.70 17.75 80,500,448 -0.26(-1.44%)
Jan 21, 2005 18.30 18.49 18.00 18.01 56,289,548 -0.31(-1.69%)
Jan 20, 2005 18.07 18.43 17.91 18.32 83,562,792 +0.17(+0.94%)
Jan 19, 2005 18.66 18.68 18.11 18.15 73,066,368 -0.59(-3.15%)
Jan 18, 2005 18.75 18.80 18.63 18.74 51,596,448 -0.14(-0.74%)
Jan 14, 2005 18.88 18.97 18.78 18.88 51,230,212 +0.10(+0.53%)
Jan 13, 2005 18.93 18.99 18.63 18.78 56,912,516 -0.15(-0.79%)
Jan 12, 2005 18.76 18.97 18.71 18.93 67,916,200 +0.29(+1.56%)
Jan 11, 2005 18.57 18.72 18.46 18.64 53,963,380 -0.08(-0.43%)
Jan 10, 2005 18.66 18.84 18.60 18.72 47,697,084 +0.00(+0.00%)
Jan 07, 2005 18.92 18.98 18.62 18.72 54,541,752 -0.13(-0.69%)
Jan 06, 2005 18.67 18.86 18.56 18.85 63,819,764 +0.28(+1.51%)
Jan 05, 2005 18.47 18.88 18.45 18.57 66,139,400 +0.01(+0.05%)
Jan 04, 2005 19.38 19.39 18.54 18.56 106,359,424 -0.76(-3.93%)
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.