Skip to main content

Cisco Systems (NQ: CSCO )

49.00 -0.56 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 16.53 17.01 16.37 16.77 59,047,032 +0.46(+2.82%)
Mar 30, 2009 16.57 16.57 16.08 16.31 45,043,656 -1.00(-5.78%)
Mar 26, 2009 16.80 17.39 16.76 17.31 58,048,716 +0.74(+4.47%)
Mar 25, 2009 16.50 17.05 16.28 16.57 64,202,264 -0.11(-0.66%)
Mar 24, 2009 16.70 17.04 16.58 16.68 44,600,240 -0.30(-1.77%)
Mar 23, 2009 16.65 17.00 15.90 16.98 64,333,252 +1.07(+6.73%)
Mar 20, 2009 16.37 16.57 15.75 15.91 66,078,960 -0.32(-1.97%)
Mar 19, 2009 16.68 16.68 16.06 16.23 56,664,132 -0.27(-1.64%)
Mar 18, 2009 16.03 16.94 16.02 16.50 85,018,392 +0.36(+2.23%)
Mar 17, 2009 15.72 16.15 15.57 16.14 52,245,224 +0.69(+4.47%)
Mar 16, 2009 15.79 15.88 15.35 15.45 50,265,204 -0.06(-0.39%)
Mar 13, 2009 15.46 15.69 15.25 15.51 43,124,500 +0.00(+0.00%)
Mar 12, 2009 15.00 15.51 14.77 15.51 49,609,216 +0.49(+3.26%)
Mar 11, 2009 14.79 15.20 14.52 15.02 55,006,944 +0.38(+2.63%)
Mar 10, 2009 14.04 14.79 13.92 14.63 71,718,528 +1.02(+7.45%)
Mar 09, 2009 14.00 14.43 13.61 13.62 78,274,872 -0.56(-3.95%)
Mar 06, 2009 14.58 14.93 13.98 14.18 113,692,160 -0.37(-2.54%)
Mar 05, 2009 14.94 15.09 14.51 14.55 66,940,176 -0.70(-4.59%)
Mar 04, 2009 14.64 15.52 14.63 15.25 69,574,176 +0.93(+6.49%)
Mar 02, 2009 14.33 14.78 14.27 14.32 59,921,132 -0.25(-1.72%)
Feb 27, 2009 14.30 14.82 14.30 14.57 76,737,768 +0.08(+0.55%)
Feb 26, 2009 15.05 15.21 14.49 14.49 51,004,592 -0.28(-1.90%)
Feb 25, 2009 14.92 15.13 14.37 14.77 56,278,880 -0.22(-1.47%)
Feb 24, 2009 14.39 15.05 14.38 14.99 55,475,256 +0.63(+4.39%)
Feb 23, 2009 15.20 15.35 14.31 14.36 51,686,696 -0.72(-4.77%)
Feb 20, 2009 14.96 15.34 14.88 15.08 59,382,992 +0.04(+0.27%)
Feb 19, 2009 15.46 15.52 15.01 15.04 42,978,328 -0.33(-2.15%)
Feb 18, 2009 15.45 15.73 15.15 15.37 40,630,304 +0.08(+0.52%)
Feb 17, 2009 15.68 15.76 15.28 15.29 47,936,620 -0.81(-5.03%)
Feb 13, 2009 16.20 16.46 15.95 16.10 43,643,260 -0.10(-0.62%)
Feb 12, 2009 15.65 16.22 15.63 16.20 57,643,824 +0.03(+0.19%)
Feb 11, 2009 16.18 16.27 15.85 16.17 46,279,724 +0.12(+0.75%)
Feb 10, 2009 16.59 16.93 15.92 16.05 69,136,688 -0.80(-4.75%)
Feb 09, 2009 16.99 17.05 16.62 16.85 37,624,280 -0.19(-1.12%)
Feb 06, 2009 16.42 17.09 16.21 17.04 62,909,896 +0.69(+4.22%)
Feb 05, 2009 15.54 16.65 15.45 16.35 115,562,648 +0.51(+3.22%)
Feb 04, 2009 15.72 16.16 15.38 15.84 95,320,696 +0.22(+1.41%)
Feb 03, 2009 15.48 15.75 15.01 15.62 65,932,444 +0.31(+2.02%)
Feb 02, 2009 14.86 15.46 14.83 15.31 55,290,200 +0.34(+2.27%)
Jan 30, 2009 15.91 16.09 14.91 14.97 75,295,496 -0.96(-6.03%)
Jan 29, 2009 16.70 16.70 15.80 15.93 53,222,796 -0.95(-5.63%)
Jan 28, 2009 17.06 17.19 16.69 16.88 60,146,784 +0.15(+0.90%)
Jan 27, 2009 16.43 17.00 16.29 16.73 50,347,352 +0.43(+2.64%)
Jan 26, 2009 15.85 16.50 15.78 16.30 44,634,724 +0.41(+2.58%)
Jan 23, 2009 15.04 16.02 15.00 15.89 56,556,868 +0.52(+3.38%)
Jan 22, 2009 15.38 15.59 15.00 15.37 56,676,008 -0.33(-2.10%)
Jan 21, 2009 15.32 15.76 15.05 15.70 56,233,400 +0.69(+4.60%)
Jan 20, 2009 15.81 15.93 15.01 15.01 57,807,508 -0.81(-5.12%)
Jan 16, 2009 16.22 16.33 15.50 15.82 66,935,324 +0.01(+0.06%)
Jan 15, 2009 15.62 15.95 15.19 15.81 61,816,248 +0.07(+0.44%)
Jan 14, 2009 16.10 16.22 15.60 15.74 50,169,908 -0.71(-4.32%)
Jan 13, 2009 16.29 16.54 16.11 16.45 51,933,800 +0.05(+0.30%)
Jan 12, 2009 16.68 16.78 16.03 16.40 54,927,604 -0.30(-1.80%)
Jan 09, 2009 17.24 17.26 16.61 16.70 68,240,432 -0.84(-4.79%)
Jan 08, 2009 17.23 17.57 17.00 17.54 46,484,920 +0.22(+1.27%)
Jan 07, 2009 17.37 17.58 17.11 17.32 50,246,568 -0.47(-2.64%)
Jan 06, 2009 17.33 17.98 17.26 17.79 58,256,560 +0.68(+3.97%)
Jan 05, 2009 16.85 17.30 16.75 17.11 45,488,976 +0.15(+0.88%)
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.