Cisco Systems (NQ: CSCO )

52.44 USD +1.31 (+2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 23.08 23.14 22.92 23.11 23,922,181 -0.05(-0.22%)
Apr 29, 2014 23.20 23.21 23.05 23.16 14,496,764 +0.14(+0.61%)
Apr 28, 2014 23.15 23.24 22.79 23.02 36,779,213 +0.02(+0.09%)
Apr 25, 2014 23.27 23.32 22.88 23.00 25,087,265 -0.33(-1.41%)
Apr 24, 2014 23.64 23.64 23.24 23.33 33,881,945 -0.17(-0.72%)
Apr 23, 2014 23.52 23.57 23.24 23.50 29,864,360 -0.02(-0.09%)
Apr 22, 2014 23.43 23.61 23.40 23.52 28,573,765 +0.12(+0.51%)
Apr 21, 2014 23.22 23.59 23.18 23.40 38,736,275 +0.19(+0.82%)
Apr 17, 2014 23.01 23.21 23.21 23.21 47,813,400 +0.18(+0.78%)
Apr 16, 2014 23.03 23.15 22.83 23.03 31,214,840 +0.14(+0.61%)
Apr 15, 2014 22.84 23.00 22.61 22.89 29,770,712 +0.04(+0.18%)
Apr 14, 2014 22.63 22.94 22.48 22.85 35,677,206 +0.39(+1.74%)
Apr 11, 2014 22.55 22.99 22.43 22.46 47,254,044 -0.19(-0.84%)
Apr 10, 2014 23.17 23.26 22.50 22.65 52,948,056 -0.47(-2.03%)
Apr 09, 2014 23.00 23.32 22.89 23.12 37,740,182 +0.18(+0.78%)
Apr 08, 2014 22.64 22.97 22.61 22.94 37,319,017 +0.09(+0.39%)
Apr 07, 2014 22.60 23.07 22.50 22.85 55,195,156 +0.14(+0.61%)
Apr 04, 2014 23.28 23.35 22.60 22.71 49,382,348 -0.38(-1.64%)
Apr 03, 2014 23.05 23.30 23.00 23.09 30,185,146 +0.10(+0.43%)
Apr 02, 2014 23.11 23.13 22.76 22.99 38,291,860 -0.11(-0.48%)
Apr 01, 2014 22.33 23.31 22.30 23.10 80,043,859 +0.68(+3.06%)
Mar 31, 2014 22.49 22.64 22.40 22.42 32,871,064 +0.09(+0.38%)
Mar 28, 2014 22.09 22.54 22.05 22.33 49,289,378 +0.31(+1.41%)
Mar 27, 2014 22.13 22.39 21.94 22.02 49,653,677 -0.30(-1.34%)
Mar 26, 2014 22.44 22.69 22.32 22.32 66,936,235 -0.02(-0.09%)
Mar 25, 2014 21.69 22.36 21.65 22.34 53,099,542 +0.77(+3.57%)
Mar 24, 2014 21.68 21.79 21.46 21.57 32,741,757 -0.07(-0.32%)
Mar 21, 2014 21.94 22.10 21.58 21.64 97,377,342 -0.19(-0.87%)
Mar 20, 2014 21.59 22.00 21.59 21.83 34,837,004 +0.20(+0.92%)
Mar 19, 2014 21.69 21.80 21.55 21.63 32,657,767 +0.00(+0.00%)
Mar 18, 2014 21.34 21.71 21.29 21.63 45,604,097 +0.12(+0.56%)
Mar 17, 2014 21.35 21.62 21.27 21.51 33,086,840 +0.16(+0.75%)
Mar 14, 2014 21.55 21.65 21.28 21.35 38,256,705 -0.17(-0.79%)
Mar 13, 2014 21.89 21.92 21.50 21.52 42,018,983 -0.30(-1.37%)
Mar 12, 2014 21.53 21.92 21.53 21.82 31,841,244 +0.21(+0.97%)
Mar 11, 2014 21.86 21.93 21.58 21.61 34,630,727 -0.08(-0.37%)
Mar 10, 2014 21.63 21.82 21.60 21.69 26,130,170 -0.04(-0.18%)
Mar 07, 2014 21.92 21.94 21.66 21.73 33,180,970 -0.09(-0.41%)
Mar 06, 2014 21.88 21.98 21.75 21.82 23,524,056 -0.05(-0.23%)
Mar 05, 2014 21.90 22.05 21.81 21.87 28,068,759 +0.05(+0.23%)
Mar 04, 2014 21.78 21.89 21.70 21.82 35,672,314 +0.25(+1.16%)
Mar 03, 2014 21.57 21.82 21.44 21.57 37,238,856 -0.23(-1.06%)
Feb 28, 2014 21.97 22.11 21.70 21.80 40,870,739 -0.12(-0.55%)
Feb 27, 2014 21.88 22.05 21.86 21.92 25,779,536 -0.01(-0.05%)
Feb 26, 2014 21.84 22.02 21.55 21.93 43,548,214 +0.09(+0.41%)
Feb 25, 2014 22.15 22.22 21.76 21.84 45,242,448 -0.28(-1.27%)
Feb 24, 2014 22.04 22.34 22.00 22.12 41,857,698 -0.01(-0.05%)
Feb 21, 2014 22.37 22.45 22.13 22.13 31,485,147 -0.17(-0.76%)
Feb 20, 2014 22.24 22.40 22.16 22.30 26,201,904 +0.02(+0.09%)
Feb 19, 2014 22.33 22.56 22.22 22.28 29,301,999 -0.13(-0.58%)
Feb 18, 2014 22.49 22.54 22.33 22.41 31,014,248 -0.15(-0.66%)
Feb 14, 2014 22.22 22.56 22.56 22.56 64,513,500 +0.29(+1.30%)
Feb 13, 2014 21.99 22.27 21.67 22.27 153,728,890 -0.56(-2.45%)
Feb 12, 2014 22.61 22.84 22.52 22.83 67,240,173 +0.12(+0.53%)
Feb 11, 2014 22.78 22.88 22.67 22.71 45,786,692 -0.12(-0.53%)
Feb 10, 2014 22.64 22.88 22.56 22.83 45,257,852 +0.16(+0.71%)
Feb 07, 2014 22.52 22.72 22.30 22.67 54,150,067 +0.18(+0.80%)
Feb 06, 2014 22.04 22.58 21.97 22.49 49,480,204 +0.51(+2.32%)
Feb 05, 2014 21.69 22.07 21.58 21.98 46,240,809 +0.18(+0.83%)
Feb 04, 2014 21.58 21.82 21.40 21.80 46,592,993 +0.25(+1.16%)
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.