Cisco Systems (NQ: CSCO )

55.11 USD -0.58 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 33.31 33.67 33.24 33.63 14,802,671 +0.28(+0.84%)
Sep 28, 2017 33.22 33.46 33.22 33.35 15,496,862 -0.13(-0.39%)
Sep 27, 2017 33.30 33.48 22,594,626 -0.28(-0.83%)
Sep 26, 2017 33.76 34.10 33.67 33.76 26,138,300 +0.04(+0.12%)
Sep 25, 2017 33.31 33.84 33.20 33.72 32,396,906 +0.35(+1.05%)
Sep 22, 2017 32.66 33.53 32.64 33.37 28,234,858 +0.67(+2.05%)
Sep 21, 2017 32.72 32.90 32.50 32.70 19,870,012 +0.10(+0.31%)
Sep 20, 2017 32.55 32.75 32.39 32.60 19,865,366 +0.11(+0.34%)
Sep 19, 2017 32.46 32.65 32.40 32.49 12,927,654 -0.03(-0.09%)
Sep 18, 2017 32.43 32.66 32.29 32.52 17,290,893 +0.08(+0.25%)
Sep 15, 2017 32.20 32.50 32.12 32.44 29,336,087 +0.25(+0.78%)
Sep 14, 2017 31.91 32.22 31.91 32.19 18,194,803 +0.01(+0.03%)
Sep 13, 2017 32.34 32.39 31.96 32.18 22,705,140 -0.23(-0.71%)
Sep 12, 2017 32.30 32.47 32.19 32.41 18,923,132 +0.22(+0.68%)
Sep 11, 2017 31.71 32.30 31.67 32.19 22,440,019 +0.71(+2.26%)
Sep 08, 2017 31.68 31.75 31.46 31.48 15,339,455 -0.28(-0.88%)
Sep 07, 2017 31.96 31.97 31.74 31.76 14,751,706 -0.11(-0.35%)
Sep 06, 2017 31.75 31.91 31.63 31.87 16,962,308 +0.25(+0.79%)
Sep 05, 2017 32.15 32.24 31.45 31.62 32,475,487 -0.68(-2.11%)
Sep 01, 2017 32.22 32.35 32.10 32.30 14,686,578 +0.09(+0.28%)
Aug 31, 2017 32.10 32.34 31.99 32.21 27,800,053 +0.22(+0.69%)
Aug 30, 2017 31.47 32.20 31.42 31.99 22,988,014 +0.51(+1.62%)
Aug 29, 2017 31.26 31.63 31.19 31.48 16,362,058 -0.06(-0.19%)
Aug 28, 2017 31.60 31.66 31.41 31.54 12,957,921 +0.10(+0.32%)
Aug 25, 2017 31.39 31.80 31.36 31.44 19,558,253 +0.20(+0.64%)
Aug 24, 2017 30.95 31.40 30.90 31.24 22,575,190 +0.32(+1.03%)
Aug 23, 2017 31.21 31.40 30.91 30.92 22,436,482 -0.35(-1.12%)
Aug 22, 2017 30.85 31.33 30.75 31.27 24,746,896 +0.59(+1.92%)
Aug 21, 2017 30.37 30.80 30.36 30.68 24,198,218 +0.31(+1.02%)
Aug 18, 2017 31.00 31.06 30.36 30.37 34,802,193 -0.67(-2.16%)
Aug 17, 2017 31.49 31.77 30.85 31.04 53,281,713 -1.30(-4.02%)
Aug 16, 2017 32.10 32.47 32.06 32.34 29,036,243 +0.25(+0.78%)
Aug 15, 2017 31.85 32.21 31.84 32.09 25,244,158 +0.25(+0.79%)
Aug 14, 2017 31.69 31.89 31.56 31.84 21,759,974 +0.37(+1.18%)
Aug 11, 2017 31.23 31.55 31.04 31.47 20,756,566 +0.47(+1.52%)
Aug 10, 2017 31.56 31.56 31.01 31.00 23,516,088 -0.62(-1.96%)
Aug 09, 2017 31.55 31.67 31.36 31.62 16,131,264 -0.05(-0.16%)
Aug 08, 2017 31.75 32.00 31.60 31.67 15,286,412 -0.17(-0.53%)
Aug 07, 2017 31.79 31.88 31.69 31.84 11,877,005 +0.04(+0.13%)
Aug 04, 2017 31.67 31.90 31.59 31.80 16,929,451 +0.24(+0.76%)
Aug 03, 2017 31.59 31.72 31.43 31.56 14,420,547 +0.04(+0.13%)
Aug 02, 2017 31.57 31.57 31.25 31.52 15,845,136 -0.13(-0.41%)
Aug 01, 2017 31.59 31.66 31.43 31.65 12,955,884 +0.20(+0.64%)
Jul 31, 2017 31.54 31.59 31.37 31.45 19,256,228 -0.07(-0.22%)
Jul 28, 2017 31.45 31.60 31.26 31.52 15,770,955 -0.05(-0.16%)
Jul 27, 2017 31.73 31.75 31.21 31.57 21,437,389 -0.09(-0.28%)
Jul 26, 2017 32.12 32.22 31.51 31.66 21,941,043 -0.46(-1.43%)
Jul 25, 2017 31.90 32.25 31.88 32.12 14,989,965 +0.26(+0.82%)
Jul 24, 2017 31.86 31.92 31.67 31.86 15,504,103 +0.02(+0.06%)
Jul 21, 2017 31.86 32.03 31.70 31.84 13,973,789 -0.02(-0.06%)
Jul 20, 2017 31.91 32.05 31.76 31.86 16,389,370 -0.04(-0.13%)
Jul 19, 2017 31.51 32.05 31.46 31.90 21,567,937 +0.39(+1.24%)
Jul 18, 2017 31.41 31.51 31.17 31.51 15,530,723 +0.01(+0.03%)
Jul 17, 2017 31.50 31.64 31.45 31.50 16,427,499 +0.08(+0.25%)
Jul 14, 2017 31.37 31.45 31.27 31.42 13,573,117 +0.15(+0.48%)
Jul 13, 2017 31.26 31.28 31.08 31.27 15,934,087 +0.11(+0.35%)
Jul 12, 2017 31.25 31.44 31.14 31.16 18,585,575 +0.07(+0.23%)
Jul 11, 2017 31.05 31.12 30.86 31.09 12,803,990 +0.11(+0.36%)
Jul 10, 2017 30.88 31.09 30.82 30.98 15,528,778 +0.08(+0.26%)
Jul 07, 2017 30.76 31.07 30.75 30.90 15,860,596 +0.18(+0.59%)
Jul 06, 2017 30.99 31.02 30.67 30.72 20,789,117 -0.39(-1.25%)
Jul 05, 2017 30.85 31.27 30.73 31.11 24,269,120 -0.22(-0.70%)
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.