Cisco Systems (NQ: CSCO )

54.84 USD -0.92 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 48.27 48.80 48.06 48.65 15,474,400 +0.32(+0.66%)
Sep 27, 2018 48.33 48.76 48.21 48.33 15,899,358 -0.08(-0.17%)
Sep 26, 2018 48.74 49.06 48.27 48.41 20,080,050 -0.06(-0.12%)
Sep 25, 2018 48.57 48.88 48.43 48.47 15,810,797 +0.03(+0.06%)
Sep 24, 2018 48.21 48.62 48.19 48.44 21,819,269 -0.12(-0.25%)
Sep 21, 2018 47.93 48.64 47.82 48.56 59,664,600 +0.83(+1.74%)
Sep 20, 2018 47.41 47.81 47.16 47.73 17,007,834 +0.45(+0.95%)
Sep 19, 2018 47.42 47.62 47.12 47.28 12,719,834 -0.18(-0.38%)
Sep 18, 2018 47.07 47.65 47.07 47.46 16,469,066 +0.35(+0.74%)
Sep 17, 2018 47.23 47.58 47.07 47.11 14,429,429 -0.29(-0.61%)
Sep 14, 2018 47.27 47.49 47.10 47.40 13,936,900 +0.16(+0.34%)
Sep 13, 2018 46.84 47.40 46.80 47.24 17,895,395 +0.35(+0.75%)
Sep 12, 2018 46.86 47.01 46.44 46.89 16,649,403 -0.14(-0.30%)
Sep 11, 2018 46.91 47.17 46.44 47.03 17,291,144 -0.04(-0.08%)
Sep 10, 2018 47.30 47.46 46.78 47.07 16,595,716 +0.02(+0.04%)
Sep 07, 2018 47.01 47.49 46.88 47.05 17,229,600 -0.23(-0.49%)
Sep 06, 2018 47.44 47.90 47.07 47.28 16,537,847 +0.01(+0.02%)
Sep 05, 2018 47.56 47.65 46.76 47.27 20,817,720 -0.46(-0.96%)
Sep 04, 2018 47.84 48.06 47.51 47.73 19,122,141 -0.04(-0.08%)
Aug 31, 2018 47.77 47.77 47.77 0 +0.62(+1.31%)
Aug 30, 2018 47.31 47.54 46.97 47.15 16,238,496 -0.33(-0.70%)
Aug 29, 2018 47.07 47.62 46.90 47.48 20,220,141 +0.53(+1.13%)
Aug 28, 2018 46.78 47.27 46.62 46.95 19,147,292 +0.36(+0.77%)
Aug 27, 2018 46.50 46.85 46.34 46.59 17,209,878 +0.27(+0.58%)
Aug 24, 2018 46.20 46.44 46.07 46.32 15,575,100 +0.30(+0.65%)
Aug 23, 2018 45.88 46.25 45.85 46.02 15,378,795 +0.03(+0.07%)
Aug 22, 2018 45.95 46.16 45.72 45.99 13,202,720 +0.21(+0.46%)
Aug 21, 2018 46.25 46.43 45.72 45.78 18,616,159 -0.44(-0.95%)
Aug 20, 2018 45.99 46.33 45.78 46.22 19,287,464 +0.35(+0.76%)
Aug 17, 2018 45.10 46.08 44.92 45.87 23,153,898 +0.71(+1.57%)
Aug 16, 2018 45.77 46.09 45.08 45.16 48,646,869 +1.30(+2.96%)
Aug 15, 2018 43.66 44.50 43.01 43.86 27,825,631 -0.14(-0.32%)
Aug 14, 2018 43.84 44.28 43.58 44.00 15,978,991 +0.25(+0.57%)
Aug 13, 2018 44.08 44.39 43.70 43.75 18,112,966 -0.03(-0.07%)
Aug 10, 2018 43.69 43.95 43.58 43.78 14,322,000 +0.00(+0.00%)
Aug 09, 2018 43.89 44.11 43.70 43.78 14,098,876 -0.06(-0.14%)
Aug 08, 2018 43.64 43.96 43.44 43.84 13,917,109 +0.26(+0.60%)
Aug 07, 2018 43.30 43.64 43.24 43.58 18,039,667 +0.28(+0.65%)
Aug 06, 2018 42.73 43.41 42.65 43.30 14,345,785 +0.47(+1.10%)
Aug 03, 2018 42.71 42.88 42.46 42.83 13,394,300 +0.30(+0.71%)
Aug 02, 2018 41.39 42.60 41.20 42.53 18,033,153 +0.67(+1.60%)
Aug 01, 2018 41.99 42.34 41.33 41.86 21,649,475 -0.43(-1.02%)
Jul 31, 2018 42.24 42.62 41.92 42.29 20,898,703 +0.12(+0.28%)
Jul 30, 2018 42.46 42.61 42.08 42.17 15,300,361 -0.40(-0.94%)
Jul 27, 2018 43.26 43.62 42.42 42.57 22,050,900 -0.96(-2.21%)
Jul 26, 2018 43.58 43.83 43.22 43.53 23,517,193 +0.37(+0.86%)
Jul 25, 2018 42.36 43.22 42.29 43.16 20,677,263 +0.77(+1.82%)
Jul 24, 2018 42.22 42.88 42.07 42.39 17,493,367 +0.33(+0.78%)
Jul 23, 2018 42.12 41.44 42.06 15,655,483 +0.05(+0.12%)
Jul 20, 2018 42.26 42.37 41.86 42.01 20,739,164 -0.39(-0.92%)
Jul 19, 2018 42.80 43.01 42.22 42.40 24,497,373 +0.19(+0.45%)
Jul 18, 2018 42.24 42.47 42.15 42.21 20,362,209 -0.13(-0.31%)
Jul 17, 2018 42.21 42.51 42.14 42.34 21,187,282 -0.16(-0.38%)
Jul 16, 2018 42.05 42.94 42.00 42.50 24,466,844 +0.72(+1.72%)
Jul 13, 2018 40.94 41.78 50,842,315 -1.80(-4.13%)
Jul 12, 2018 42.76 43.63 42.75 43.58 17,999,600 +1.01(+2.37%)
Jul 11, 2018 42.56 42.76 42.44 42.57 17,716,447 -0.29(-0.68%)
Jul 10, 2018 42.87 43.04 42.71 42.86 20,215,703 +0.19(+0.45%)
Jul 09, 2018 42.75 42.77 42.36 42.67 23,204,295 -0.04(-0.09%)
Jul 06, 2018 42.88 42.31 42.71 20,258,659 +0.15(+0.35%)
Jul 05, 2018 42.56 42.64 41.97 42.56 18,092,294 -0.11(-0.26%)
Jul 03, 2018 42.67 42.67 42.67 0 -0.14(-0.33%)
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.