Cisco Systems (NQ: CSCO )

57.98 USD +1.02 (+1.79%)
Streaming Delayed Price Updated: 12:26 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 15.63 15.77 15.48 15.50 50,463,408 -0.35(-2.21%)
Sep 29, 2011 16.09 16.25 15.53 15.85 59,514,040 +0.01(+0.06%)
Sep 28, 2011 16.18 16.36 15.81 15.84 47,967,782 -0.23(-1.43%)
Sep 27, 2011 16.16 16.36 15.97 16.07 64,879,100 +0.08(+0.50%)
Sep 26, 2011 15.65 16.02 15.50 15.99 53,203,805 +0.38(+2.43%)
Sep 23, 2011 15.16 15.84 15.12 15.61 66,118,106 +0.28(+1.83%)
Sep 22, 2011 15.49 15.71 14.96 15.33 92,150,418 -0.51(-3.22%)
Sep 21, 2011 16.53 16.60 15.83 15.84 70,784,556 -0.69(-4.17%)
Sep 20, 2011 16.45 16.67 16.33 16.53 48,829,817 +0.02(+0.12%)
Sep 19, 2011 16.45 16.58 16.16 16.51 42,136,308 -0.11(-0.66%)
Sep 16, 2011 16.72 16.83 16.53 16.62 62,298,535 -0.05(-0.30%)
Sep 15, 2011 16.47 16.70 16.32 16.67 47,634,997 +0.34(+2.08%)
Sep 14, 2011 16.39 16.66 16.31 16.33 79,408,749 -0.02(-0.12%)
Sep 13, 2011 16.08 16.50 15.94 16.35 82,617,524 +0.26(+1.62%)
Sep 12, 2011 15.55 16.10 15.55 16.09 53,933,814 +0.27(+1.71%)
Sep 09, 2011 16.15 16.18 15.72 15.82 79,002,779 -0.47(-2.89%)
Sep 08, 2011 15.85 16.45 15.82 16.29 103,765,210 +0.41(+2.58%)
Sep 07, 2011 15.42 15.91 15.41 15.88 58,449,677 +0.60(+3.93%)
Sep 06, 2011 15.10 15.29 15.01 15.28 62,374,301 -0.13(-0.84%)
Sep 02, 2011 15.51 15.72 15.30 15.41 55,499,617 -0.41(-2.59%)
Sep 01, 2011 15.69 16.00 15.61 15.82 73,753,951 +0.15(+0.96%)
Aug 31, 2011 15.73 15.95 15.54 15.67 50,678,956 +0.04(+0.26%)
Aug 30, 2011 15.67 15.78 15.39 15.63 51,027,184 -0.11(-0.70%)
Aug 29, 2011 15.51 15.76 15.40 15.74 39,166,673 +0.42(+2.74%)
Aug 26, 2011 15.08 15.54 15.02 15.32 49,953,054 +0.24(+1.59%)
Aug 25, 2011 15.52 15.54 15.02 15.08 54,328,469 -0.38(-2.46%)
Aug 24, 2011 15.36 15.56 15.16 15.46 59,255,875 +0.02(+0.13%)
Aug 23, 2011 15.01 15.44 15.01 15.44 57,766,516 +0.43(+2.86%)
Aug 22, 2011 15.23 15.40 14.95 15.01 68,716,777 -0.07(-0.46%)
Aug 19, 2011 14.92 15.46 14.90 15.08 90,584,294 +0.07(+0.47%)
Aug 18, 2011 15.39 15.47 14.90 15.01 104,601,582 -0.84(-5.30%)
Aug 17, 2011 15.97 16.07 15.65 15.85 54,507,780 -0.15(-0.94%)
Aug 16, 2011 15.86 16.06 15.70 16.00 58,982,078 -0.03(-0.19%)
Aug 15, 2011 16.01 16.07 15.83 16.03 65,107,475 +0.04(+0.25%)
Aug 12, 2011 15.94 16.20 15.64 15.99 95,554,292 +0.07(+0.44%)
Aug 11, 2011 15.45 16.24 15.36 15.92 286,877,469 +2.19(+15.95%)
Aug 10, 2011 13.93 14.23 13.70 13.73 146,037,588 -0.32(-2.31%)
Aug 09, 2011 13.93 14.12 13.30 14.05 144,489,959 +0.12(+0.82%)
Aug 08, 2011 14.41 14.63 13.94 13.94 125,232,002 -1.00(-6.69%)
Aug 05, 2011 14.91 15.28 14.36 14.94 122,398,068 +0.12(+0.81%)
Aug 04, 2011 15.27 15.32 14.81 14.82 92,160,208 -0.67(-4.33%)
Aug 03, 2011 15.48 15.54 15.18 15.49 70,369,483 +0.03(+0.19%)
Aug 02, 2011 15.61 15.81 15.45 15.46 56,212,759 -0.37(-2.34%)
Aug 01, 2011 16.08 16.25 15.55 15.83 60,633,268 -0.14(-0.88%)
Jul 29, 2011 15.90 16.13 15.80 15.97 66,850,157 -0.04(-0.25%)
Jul 28, 2011 15.96 16.30 15.83 16.01 79,444,294 +0.32(+2.04%)
Jul 27, 2011 15.92 16.01 15.58 15.69 80,741,091 -0.60(-3.68%)
Jul 26, 2011 16.26 16.39 16.20 16.29 40,122,964 +0.01(+0.06%)
Jul 25, 2011 16.34 16.38 16.16 16.28 33,868,293 -0.18(-1.09%)
Jul 22, 2011 16.42 16.50 16.25 16.46 48,364,746 +0.11(+0.67%)
Jul 21, 2011 15.82 16.47 15.82 16.35 93,202,487 +0.53(+3.35%)
Jul 20, 2011 15.64 15.95 15.58 15.82 60,131,709 +0.16(+1.02%)
Jul 19, 2011 15.55 15.70 15.42 15.66 58,270,559 +0.22(+1.46%)
Jul 18, 2011 15.49 15.54 15.27 15.44 45,248,528 -0.15(-0.99%)
Jul 15, 2011 15.52 15.70 15.45 15.59 54,800,187 +0.16(+1.04%)
Jul 14, 2011 15.56 15.76 15.40 15.43 50,138,014 -0.14(-0.90%)
Jul 13, 2011 15.70 15.85 15.50 15.57 47,713,800 -0.03(-0.19%)
Jul 12, 2011 15.43 15.96 15.42 15.60 88,242,538 +0.17(+1.10%)
Jul 11, 2011 15.55 15.62 15.33 15.43 44,407,752 -0.31(-1.97%)
Jul 08, 2011 15.76 15.90 15.56 15.74 50,356,962 -0.16(-1.01%)
Jul 07, 2011 15.64 15.99 15.61 15.90 70,174,234 +0.34(+2.19%)
Jul 06, 2011 15.62 15.68 15.45 15.56 43,141,801 -0.11(-0.70%)
Jul 05, 2011 15.87 15.92 15.55 15.67 44,411,500 -0.19(-1.20%)
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.