Cisco Systems (NQ: CSCO )

56.68 USD -1.40 (-2.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 24.08 24.41 23.96 24.09 51,471,304 +0.01(+0.04%)
Mar 28, 2008 24.16 24.58 24.00 24.08 46,496,809 -0.10(-0.41%)
Mar 27, 2008 24.63 24.76 24.12 24.18 56,554,482 -0.60(-2.42%)
Mar 26, 2008 25.30 25.43 24.55 24.78 79,001,447 -0.97(-3.77%)
Mar 25, 2008 25.73 25.88 25.37 25.75 46,116,854 +0.11(+0.43%)
Mar 24, 2008 24.92 25.99 24.90 25.64 55,002,919 +0.87(+3.51%)
Mar 21, 2008 24.60 24.93 24.33 24.77 70,936,647 +0.00(+0.00%)
Mar 20, 2008 24.60 24.93 24.33 24.77 70,932,262 +0.30(+1.23%)
Mar 19, 2008 25.47 25.58 24.46 24.47 63,988,503 -1.11(-4.34%)
Mar 18, 2008 24.69 25.61 24.63 25.58 70,996,390 +1.29(+5.31%)
Mar 17, 2008 23.59 24.69 23.54 24.29 66,377,969 -0.03(-0.12%)
Mar 14, 2008 25.05 25.14 24.04 24.32 74,151,475 -0.63(-2.53%)
Mar 13, 2008 24.84 25.12 24.40 24.95 76,975,562 -0.19(-0.76%)
Mar 12, 2008 25.17 25.60 25.00 25.14 56,985,480 -0.01(-0.04%)
Mar 11, 2008 24.55 25.16 24.43 25.15 66,510,452 +1.16(+4.84%)
Mar 10, 2008 24.12 24.49 23.99 23.99 48,309,440 -0.12(-0.50%)
Mar 07, 2008 23.90 24.70 23.78 24.11 70,314,489 +0.17(+0.71%)
Mar 06, 2008 24.32 24.40 23.92 23.94 71,804,000 -0.33(-1.36%)
Mar 05, 2008 24.46 24.57 24.05 24.27 75,763,415 -0.02(-0.08%)
Mar 04, 2008 24.09 24.48 23.74 24.29 96,705,022 -0.11(-0.45%)
Mar 03, 2008 24.35 24.56 24.14 24.40 52,573,486 +0.01(+0.04%)
Feb 29, 2008 24.30 24.77 24.28 24.39 72,409,983 -0.27(-1.09%)
Feb 28, 2008 24.72 25.01 24.55 24.66 69,469,246 -0.29(-1.16%)
Feb 27, 2008 23.92 25.15 23.83 24.95 88,019,373 +0.88(+3.66%)
Feb 26, 2008 23.80 24.23 23.69 24.07 60,931,132 +0.27(+1.13%)
Feb 25, 2008 23.52 23.89 23.19 23.80 57,042,239 +0.20(+0.85%)
Feb 22, 2008 23.46 23.60 22.90 23.60 53,738,661 +0.41(+1.77%)
Feb 21, 2008 23.81 23.99 23.09 23.19 64,478,973 -0.01(-0.04%)
Feb 20, 2008 22.78 23.33 22.71 23.20 50,085,365 +0.32(+1.40%)
Feb 19, 2008 23.56 23.69 22.78 22.88 72,061,856 -0.42(-1.79%)
Feb 18, 2008 23.38 23.56 23.21 23.30 53,318,563 +0.00(+0.00%)
Feb 15, 2008 23.38 23.56 23.21 23.30 53,315,190 -0.23(-0.99%)
Feb 14, 2008 24.02 24.09 23.48 23.53 55,825,355 -0.53(-2.20%)
Feb 13, 2008 23.62 24.20 23.52 24.06 64,998,651 +0.63(+2.69%)
Feb 12, 2008 23.67 24.00 23.25 23.43 56,716,199 -0.09(-0.38%)
Feb 11, 2008 23.65 23.70 23.30 23.52 69,005,590 -0.02(-0.08%)
Feb 08, 2008 23.26 23.75 23.00 23.54 95,337,835 +0.16(+0.68%)
Feb 07, 2008 21.85 23.43 21.77 23.38 248,430,133 +0.30(+1.30%)
Feb 06, 2008 23.43 24.02 23.06 23.08 140,843,610 -0.18(-0.77%)
Feb 05, 2008 23.51 23.69 23.22 23.26 95,584,219 -0.56(-2.35%)
Feb 04, 2008 25.04 25.05 23.62 23.82 92,119,588 -1.12(-4.49%)
Feb 01, 2008 24.62 25.13 24.00 24.94 57,650,520 +0.44(+1.80%)
Jan 31, 2008 23.98 24.70 23.89 24.50 76,105,255 +0.14(+0.57%)
Jan 30, 2008 23.99 24.93 23.81 24.36 61,853,984 +0.30(+1.25%)
Jan 29, 2008 24.27 24.30 23.69 24.06 72,054,749 -0.04(-0.17%)
Jan 28, 2008 24.29 24.66 23.80 24.10 60,515,302 -0.10(-0.41%)
Jan 25, 2008 26.05 26.09 24.10 24.20 79,682,141 -0.91(-3.62%)
Jan 24, 2008 24.14 25.16 24.11 25.11 69,177,101 +1.08(+4.49%)
Jan 23, 2008 22.57 24.43 22.30 24.03 114,532,057 +0.61(+2.60%)
Jan 22, 2008 22.39 24.05 22.31 23.42 108,799,308 -0.88(-3.62%)
Jan 21, 2008 24.72 25.15 24.06 24.30 93,411,357 +0.00(+0.00%)
Jan 18, 2008 24.72 25.15 24.06 24.30 93,406,340 -0.03(-0.12%)
Jan 17, 2008 25.14 25.32 23.98 24.33 110,044,437 -0.82(-3.26%)
Jan 16, 2008 25.60 25.61 24.79 25.15 90,234,441 -0.70(-2.71%)
Jan 15, 2008 26.12 26.19 25.00 25.85 51,618,682 -0.44(-1.67%)
Jan 14, 2008 26.61 26.67 26.20 26.29 53,664,950 +0.42(+1.62%)
Jan 11, 2008 25.96 26.25 25.65 25.87 51,455,908 -0.37(-1.41%)
Jan 10, 2008 26.05 26.45 25.80 26.24 55,333,437 +0.00(+0.00%)
Jan 09, 2008 25.59 26.30 25.53 26.24 66,476,150 +0.81(+3.19%)
Jan 08, 2008 26.36 26.79 25.42 25.43 61,243,871 -0.70(-2.68%)
Jan 07, 2008 26.10 26.38 25.68 26.13 54,431,812 +0.01(+0.04%)
Jan 04, 2008 26.37 26.93 26.01 26.12 56,897,787 -0.63(-2.36%)
Jan 03, 2008 26.40 27.02 26.30 26.75 50,361,600 +0.21(+0.79%)
Jan 02, 2008 27.00 27.30 26.21 26.54 64,323,125 -0.53(-1.96%)
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.