Cisco Systems (NQ: CSCO )

50.57 -0.04 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 9.427 10.07 9.420 9.850 108,708,704 +0.35(+3.68%)
Apr 29, 2002 9.474 9.651 9.333 9.501 102,208,576 +0.15(+1.58%)
Apr 26, 2002 9.965 9.998 9.353 9.353 87,089,272 -0.46(-4.66%)
Apr 25, 2002 9.561 9.911 9.386 9.810 121,553,216 +0.11(+1.11%)
Apr 24, 2002 9.595 9.951 9.454 9.702 115,063,800 +0.28(+3.00%)
Apr 23, 2002 9.951 9.985 9.366 9.420 122,197,064 -0.58(-5.78%)
Apr 22, 2002 10.05 10.08 9.783 9.998 72,330,480 -0.26(-2.56%)
Apr 19, 2002 10.54 10.55 10.15 10.26 68,524,104 -0.12(-1.17%)
Apr 18, 2002 10.57 10.86 10.21 10.38 96,945,416 -0.36(-3.32%)
Apr 17, 2002 10.60 10.79 10.38 10.74 76,760,912 +0.26(+2.50%)
Apr 16, 2002 10.30 10.50 10.22 10.48 76,554,184 +0.38(+3.80%)
Apr 15, 2002 10.43 10.44 10.05 10.09 67,761,432 -0.20(-1.90%)
Apr 12, 2002 10.17 10.44 10.10 10.29 82,094,568 +0.29(+2.89%)
Apr 11, 2002 10.43 10.48 9.911 9.998 95,071,008 -0.46(-4.37%)
Apr 10, 2002 10.26 10.58 10.13 10.46 128,097,808 +0.49(+4.93%)
Apr 09, 2002 10.83 10.85 9.958 9.965 156,731,360 -0.91(-8.41%)
Apr 08, 2002 10.58 10.89 10.41 10.88 90,937,584 +0.02(+0.19%)
Apr 05, 2002 11.34 11.43 10.83 10.86 85,784,784 -0.48(-4.27%)
Apr 04, 2002 11.07 11.37 10.99 11.34 85,754,440 +0.18(+1.63%)
Apr 03, 2002 11.16 11.35 10.96 11.16 79,647,408 +0.12(+1.10%)
Apr 02, 2002 11.45 11.60 11.01 11.04 105,085,112 -0.74(-6.28%)
Apr 01, 2002 11.34 11.80 11.26 11.78 82,882,224 +0.40(+3.48%)
Mar 29, 2002 11.04 11.51 10.96 11.38 78,587,872 +0.00(+0.00%)
Mar 28, 2002 11.04 11.51 10.96 11.38 78,501,760 +0.40(+3.61%)
Mar 27, 2002 11.00 11.13 10.79 10.99 85,232,408 -0.21(-1.86%)
Mar 26, 2002 10.84 11.42 10.84 11.20 98,312,664 +0.32(+2.90%)
Mar 25, 2002 11.36 11.50 10.87 10.88 84,381,392 -0.26(-2.35%)
Mar 22, 2002 11.11 11.54 11.06 11.14 93,277,064 +0.05(+0.49%)
Mar 21, 2002 10.82 11.19 10.74 11.09 72,163,160 +0.32(+2.93%)
Mar 20, 2002 11.13 11.22 10.76 10.77 67,878,184 -0.48(-4.30%)
Mar 19, 2002 11.11 11.43 11.10 11.26 75,486,168 +0.15(+1.33%)
Mar 18, 2002 11.38 11.49 11.05 11.11 70,125,152 -0.01(-0.12%)
Mar 15, 2002 11.22 11.35 10.95 11.12 80,575,016 -0.13(-1.19%)
Mar 14, 2002 10.97 11.43 10.96 11.26 73,826,224 +0.26(+2.32%)
Mar 13, 2002 11.11 11.19 10.94 11.00 74,580,272 -0.28(-2.45%)
Mar 12, 2002 11.26 11.42 11.04 11.28 86,519,944 -0.44(-3.73%)
Mar 11, 2002 11.87 11.98 11.44 11.71 89,290,136 -0.26(-2.13%)
Mar 08, 2002 11.73 12.06 11.67 11.97 98,760,784 +0.54(+4.71%)
Mar 07, 2002 11.44 11.61 11.11 11.43 110,444,192 +0.15(+1.37%)
Mar 06, 2002 11.04 11.38 10.70 11.28 108,046,712 +0.17(+1.57%)
Mar 05, 2002 10.98 11.20 10.83 11.10 98,630,648 +0.02(+0.18%)
Mar 04, 2002 10.21 11.13 10.09 11.08 138,084,544 +1.00(+9.87%)
Mar 01, 2002 9.749 10.11 9.595 10.09 121,656,736 +0.49(+5.12%)
Feb 28, 2002 9.749 10.08 9.575 9.595 149,778,064 +0.02(+0.21%)
Feb 27, 2002 10.53 10.56 9.514 9.575 181,860,592 -0.85(-8.13%)
Feb 26, 2002 10.59 10.76 10.35 10.42 99,193,432 -0.07(-0.64%)
Feb 25, 2002 10.33 10.56 10.15 10.49 104,202,408 +0.24(+2.36%)
Feb 22, 2002 10.25 10.40 9.581 10.25 185,543,680 +0.09(+0.86%)
Feb 21, 2002 10.92 10.95 10.09 10.16 157,227,808 -1.06(-9.47%)
Feb 20, 2002 11.30 11.36 10.88 11.22 110,844,264 -0.08(-0.71%)
Feb 19, 2002 11.17 11.44 11.14 11.30 86,313,808 -0.19(-1.64%)
Feb 18, 2002 11.77 11.79 11.46 11.49 93,299,224 +0.00(+0.00%)
Feb 15, 2002 11.77 11.79 11.46 11.49 92,397,344 -0.25(-2.12%)
Feb 14, 2002 11.84 11.88 11.65 11.74 79,026,320 -0.04(-0.34%)
Feb 13, 2002 11.71 11.86 11.66 11.78 88,798,144 +0.17(+1.51%)
Feb 12, 2002 11.65 11.84 11.49 11.61 92,592,768 -0.29(-2.43%)
Feb 11, 2002 11.38 11.91 11.27 11.89 115,338,360 +0.63(+5.55%)
Feb 08, 2002 11.61 11.63 10.94 11.27 180,338,368 -0.20(-1.76%)
Feb 07, 2002 12.05 12.10 11.44 11.47 237,541,808 -1.04(-8.33%)
Feb 06, 2002 12.93 12.94 12.28 12.51 144,573,808 +0.07(+0.59%)
Feb 05, 2002 12.15 12.75 12.10 12.44 117,237,456 +0.13(+1.04%)
Feb 04, 2002 12.78 12.91 12.10 12.31 84,786,376 -0.61(-4.69%)
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.