Cisco Systems (NQ: CSCO )

49.91 +0.14 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 20.56 20.74 20.35 20.37 31,823,878 -0.18(-0.87%)
Feb 26, 2016 20.85 20.89 20.48 20.55 23,278,248 -0.15(-0.71%)
Feb 25, 2016 20.61 20.70 20.39 20.70 23,952,354 +0.22(+1.06%)
Feb 24, 2016 20.15 20.49 19.96 20.48 29,486,964 +0.16(+0.77%)
Feb 23, 2016 20.65 20.65 20.28 20.32 36,082,524 -0.40(-1.92%)
Feb 22, 2016 20.91 20.94 20.56 20.72 31,625,312 +0.06(+0.30%)
Feb 19, 2016 20.44 20.67 20.43 20.66 37,002,116 +0.09(+0.45%)
Feb 18, 2016 20.57 20.68 20.45 20.57 40,205,724 -0.02(-0.11%)
Feb 17, 2016 20.36 20.69 20.29 20.59 47,422,404 +0.48(+2.40%)
Feb 16, 2016 19.66 20.22 19.65 20.11 51,919,588 +0.57(+2.91%)
Feb 12, 2016 19.37 19.54 19.54 19.54 63,941,596 +0.33(+1.74%)
Feb 11, 2016 18.74 19.43 18.74 19.20 119,123,384 +1.69(+9.64%)
Feb 10, 2016 18.00 18.00 17.48 17.52 47,320,000 -0.11(-0.62%)
Feb 09, 2016 17.59 17.79 17.53 17.62 39,539,080 -0.22(-1.22%)
Feb 08, 2016 17.61 17.91 17.49 17.84 49,918,568 +0.03(+0.18%)
Feb 05, 2016 18.29 18.41 17.75 17.81 41,949,048 -0.51(-2.76%)
Feb 04, 2016 18.03 18.34 17.85 18.32 37,630,032 +0.34(+1.90%)
Feb 03, 2016 17.97 18.04 17.57 17.97 41,422,064 +0.21(+1.18%)
Feb 02, 2016 18.08 18.09 17.69 17.76 46,519,936 -0.51(-2.77%)
Feb 01, 2016 18.25 18.34 18.08 18.27 30,850,468 -0.24(-1.30%)
Jan 29, 2016 18.21 18.52 18.16 18.51 51,011,488 +0.53(+2.96%)
Jan 28, 2016 18.46 18.51 17.88 17.98 40,909,204 -0.25(-1.39%)
Jan 27, 2016 18.43 18.60 18.13 18.23 31,680,808 -0.23(-1.22%)
Jan 26, 2016 18.08 18.56 18.08 18.46 32,335,074 +0.43(+2.37%)
Jan 25, 2016 18.19 18.30 18.01 18.03 82,334,368 -0.16(-0.86%)
Jan 22, 2016 18.36 18.39 17.89 18.18 70,747,112 +0.37(+2.05%)
Jan 21, 2016 17.97 18.25 17.80 17.82 59,459,972 +0.00(+0.00%)
Jan 20, 2016 18.21 18.29 17.48 17.82 107,459,640 -0.74(-3.98%)
Jan 19, 2016 18.52 18.70 18.36 18.56 67,511,384 +0.18(+0.97%)
Jan 15, 2016 18.62 18.38 18.38 18.38 82,369,832 -0.81(-4.22%)
Jan 14, 2016 19.21 19.37 19.03 19.19 55,135,780 +0.05(+0.24%)
Jan 13, 2016 19.78 19.86 19.12 19.14 42,961,156 -0.58(-2.96%)
Jan 12, 2016 19.85 19.90 19.48 19.73 38,709,232 +0.06(+0.32%)
Jan 11, 2016 19.40 19.72 19.40 19.66 41,570,860 +0.38(+1.98%)
Jan 08, 2016 19.88 19.94 19.23 19.28 36,768,184 -0.49(-2.48%)
Jan 07, 2016 19.83 20.03 19.55 19.77 55,555,172 -0.47(-2.31%)
Jan 06, 2016 20.29 20.34 20.09 20.24 39,582,068 -0.22(-1.07%)
Jan 05, 2016 20.65 20.74 20.37 20.46 28,266,678 -0.09(-0.45%)
Jan 04, 2016 20.53 20.56 20.14 20.55 46,042,008 -0.42(-1.99%)
Dec 31, 2015 21.14 20.97 20.97 20.97 22,071,838 -0.29(-1.36%)
Dec 30, 2015 21.36 21.44 21.25 21.26 13,755,250 -0.19(-0.86%)
Dec 29, 2015 21.19 21.48 21.16 21.44 21,136,424 +0.36(+1.68%)
Dec 28, 2015 21.08 21.13 20.95 21.09 18,397,388 -0.05(-0.26%)
Dec 24, 2015 21.16 21.14 21.14 21.14 10,623,598 -0.02(-0.07%)
Dec 23, 2015 20.88 21.16 20.85 21.16 24,354,098 +0.39(+1.90%)
Dec 22, 2015 20.73 20.77 20.50 20.76 24,564,634 +0.20(+0.96%)
Dec 21, 2015 20.52 20.58 20.39 20.56 26,217,606 +0.28(+1.39%)
Dec 18, 2015 20.54 20.71 20.28 20.28 47,575,556 -0.35(-1.68%)
Dec 17, 2015 21.07 21.09 20.61 20.63 32,136,312 -0.40(-1.89%)
Dec 16, 2015 20.85 21.07 20.60 21.03 29,437,428 +0.30(+1.43%)
Dec 15, 2015 20.63 20.93 20.55 20.73 39,365,396 +0.28(+1.36%)
Dec 14, 2015 20.31 20.48 20.04 20.45 42,409,052 +0.25(+1.26%)
Dec 11, 2015 20.45 20.45 20.17 20.20 44,419,116 -0.47(-2.28%)
Dec 10, 2015 20.65 20.88 20.58 20.67 30,284,406 +0.03(+0.15%)
Dec 09, 2015 20.82 21.12 20.58 20.64 31,244,186 -0.32(-1.55%)
Dec 08, 2015 20.98 21.07 20.86 20.96 24,136,420 -0.26(-1.24%)
Dec 07, 2015 21.28 21.28 21.05 21.22 19,881,118 +0.01(+0.04%)
Dec 04, 2015 20.81 21.27 20.81 21.22 36,451,260 +0.41(+1.97%)
Dec 03, 2015 21.33 21.38 20.71 20.81 33,394,150 -0.38(-1.79%)
Dec 02, 2015 21.22 21.54 21.13 21.19 37,790,664 -0.10(-0.47%)
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.