Skip to main content

Cisco Systems (NQ: CSCO )

46.77 +0.18 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 28.53 28.67 28.35 28.47 18,377,564 +0.01(+0.04%)
Mar 30, 2016 28.34 28.68 28.26 28.46 19,390,062 +0.36(+1.28%)
Mar 29, 2016 27.87 28.19 27.69 28.10 17,139,230 +0.20(+0.72%)
Mar 28, 2016 27.99 28.02 27.79 27.90 12,785,874 -0.06(-0.21%)
Mar 24, 2016 27.77 27.96 27.96 27.96 15,871,900 +0.13(+0.47%)
Mar 23, 2016 28.26 28.27 27.73 27.83 19,217,336 -0.45(-1.59%)
Mar 22, 2016 28.20 28.38 27.90 28.28 23,599,148 +0.09(+0.32%)
Mar 21, 2016 28.10 28.35 28.04 28.19 23,798,834 -0.14(-0.49%)
Mar 18, 2016 28.23 28.38 27.97 28.33 43,132,364 +0.14(+0.50%)
Mar 17, 2016 27.92 28.44 27.87 28.19 28,501,856 +0.31(+1.11%)
Mar 16, 2016 27.52 27.95 27.51 27.88 19,087,042 +0.22(+0.80%)
Mar 15, 2016 27.48 27.69 27.45 27.66 16,917,012 -0.04(-0.14%)
Mar 14, 2016 27.82 27.86 27.60 27.70 18,291,720 -0.16(-0.57%)
Mar 11, 2016 27.82 27.91 27.67 27.86 21,873,084 +0.48(+1.75%)
Mar 10, 2016 27.76 27.98 27.03 27.38 33,322,884 -0.23(-0.83%)
Mar 09, 2016 27.24 27.80 27.12 27.61 38,871,584 +0.56(+2.07%)
Mar 08, 2016 26.97 27.30 26.69 27.05 23,821,072 -0.09(-0.33%)
Mar 07, 2016 26.58 27.18 26.33 27.14 21,548,660 +0.34(+1.27%)
Mar 04, 2016 26.91 26.96 26.67 26.80 19,429,860 -0.07(-0.26%)
Mar 03, 2016 26.95 26.97 26.59 26.87 19,002,044 -0.03(-0.11%)
Mar 02, 2016 26.80 26.91 26.60 26.90 19,018,658 +0.07(+0.26%)
Mar 01, 2016 26.45 26.93 26.23 26.83 25,245,104 +0.65(+2.48%)
Feb 29, 2016 26.42 26.65 26.15 26.18 24,762,480 -0.23(-0.87%)
Feb 26, 2016 26.80 26.85 26.32 26.41 18,113,040 -0.19(-0.71%)
Feb 25, 2016 26.49 26.60 26.20 26.60 18,637,568 +0.28(+1.06%)
Feb 24, 2016 25.89 26.33 25.65 26.32 22,944,104 +0.20(+0.77%)
Feb 23, 2016 26.54 26.54 26.06 26.12 28,076,176 -0.51(-1.92%)
Feb 22, 2016 26.87 26.91 26.42 26.63 24,607,974 +0.08(+0.30%)
Feb 19, 2016 26.27 26.56 26.25 26.55 28,791,720 +0.12(+0.45%)
Feb 18, 2016 26.44 26.58 26.28 26.43 31,284,480 -0.03(-0.11%)
Feb 17, 2016 26.17 26.59 26.08 26.46 36,899,852 +0.62(+2.40%)
Feb 16, 2016 25.27 25.98 25.25 25.84 40,399,156 +0.73(+2.91%)
Feb 12, 2016 24.89 25.11 25.11 25.11 49,753,600 +0.43(+1.74%)
Feb 11, 2016 24.09 24.97 24.09 24.68 92,691,104 +2.17(+9.64%)
Feb 10, 2016 23.13 23.13 22.46 22.51 36,820,168 -0.14(-0.62%)
Feb 09, 2016 22.60 22.86 22.53 22.65 30,765,756 -0.28(-1.22%)
Feb 08, 2016 22.63 23.02 22.48 22.93 38,842,140 +0.04(+0.17%)
Feb 05, 2016 23.51 23.66 22.81 22.89 32,640,976 -0.65(-2.76%)
Feb 04, 2016 23.17 23.57 22.94 23.54 29,280,306 +0.44(+1.90%)
Feb 03, 2016 23.09 23.18 22.58 23.10 32,230,926 +0.27(+1.18%)
Feb 02, 2016 23.23 23.25 22.73 22.83 36,197,632 -0.65(-2.77%)
Feb 01, 2016 23.46 23.57 23.23 23.48 24,005,060 -0.31(-1.30%)
Jan 29, 2016 23.40 23.80 23.34 23.79 39,692,552 +0.68(+2.96%)
Jan 28, 2016 23.73 23.79 22.98 23.11 31,831,864 -0.32(-1.39%)
Jan 27, 2016 23.69 23.90 23.30 23.43 24,651,156 -0.29(-1.22%)
Jan 26, 2016 23.24 23.85 23.24 23.72 25,160,248 +0.55(+2.37%)
Jan 25, 2016 23.38 23.52 23.14 23.17 64,065,200 -0.20(-0.86%)
Jan 22, 2016 23.60 23.64 22.99 23.37 55,049,040 +0.47(+2.05%)
Jan 21, 2016 23.09 23.45 22.87 22.90 46,266,404 +0.00(+0.00%)
Jan 20, 2016 23.40 23.50 22.47 22.90 83,615,432 -0.95(-3.98%)
Jan 19, 2016 23.80 24.03 23.59 23.85 52,531,288 +0.23(+0.97%)
Jan 15, 2016 23.93 23.62 23.62 23.62 64,092,800 -1.04(-4.22%)
Jan 14, 2016 24.69 24.90 24.46 24.66 42,901,708 +0.06(+0.24%)
Jan 13, 2016 25.42 25.52 24.57 24.60 33,428,508 -0.75(-2.96%)
Jan 12, 2016 25.51 25.57 25.03 25.35 30,120,044 +0.08(+0.32%)
Jan 11, 2016 24.93 25.34 24.93 25.27 32,346,704 +0.49(+1.98%)
Jan 08, 2016 25.55 25.63 24.72 24.78 28,609,696 -0.63(-2.48%)
Jan 07, 2016 25.49 25.74 25.12 25.41 43,228,040 -0.60(-2.31%)
Jan 06, 2016 26.08 26.14 25.82 26.01 30,799,206 -0.28(-1.07%)
Jan 05, 2016 26.54 26.66 26.18 26.29 21,994,588 -0.12(-0.45%)
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.