Cisco Systems (NQ: CSCO )

51.17 +0.60 (+1.18%)
Streaming Delayed Price Updated: 10:24 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 19.94 20.11 19.52 19.56 51,790,520 -0.63(-3.14%)
Jan 29, 2015 19.84 20.26 19.76 20.19 37,863,808 +0.31(+1.55%)
Jan 28, 2015 20.32 20.47 19.88 19.88 43,648,192 -0.07(-0.35%)
Jan 27, 2015 20.41 20.47 19.84 19.95 62,157,788 -0.79(-3.83%)
Jan 26, 2015 20.93 20.94 20.55 20.75 24,763,546 -0.18(-0.85%)
Jan 23, 2015 21.04 21.14 20.87 20.93 29,390,680 -0.22(-1.02%)
Jan 22, 2015 20.44 21.15 20.19 21.14 66,720,684 +0.49(+2.37%)
Jan 21, 2015 20.82 20.91 20.55 20.65 39,478,652 -0.17(-0.82%)
Jan 20, 2015 20.59 20.97 20.52 20.82 45,375,280 +0.29(+1.41%)
Jan 16, 2015 20.30 20.60 20.18 20.53 35,932,188 +0.20(+0.99%)
Jan 15, 2015 20.84 20.92 20.29 20.33 39,794,492 -0.38(-1.83%)
Jan 14, 2015 20.65 20.81 20.50 20.71 39,751,924 -0.13(-0.62%)
Jan 13, 2015 20.93 21.29 20.70 20.84 48,627,720 +0.03(+0.16%)
Jan 12, 2015 20.77 20.92 20.64 20.81 52,097,408 +0.19(+0.94%)
Jan 09, 2015 20.53 20.82 20.36 20.62 45,320,496 +0.21(+1.02%)
Jan 08, 2015 20.43 20.84 20.38 20.41 55,054,932 +0.16(+0.77%)
Jan 07, 2015 20.13 20.33 20.01 20.25 37,166,192 +0.19(+0.92%)
Jan 06, 2015 20.13 20.53 20.06 20.07 63,759,076 -0.01(-0.04%)
Jan 05, 2015 20.27 20.36 20.03 20.07 39,538,880 -0.41(-1.99%)
Jan 02, 2015 20.67 20.86 20.31 20.48 30,905,844 -0.01(-0.05%)
Dec 31, 2014 20.84 20.49 20.49 20.49 29,153,276 -0.40(-1.92%)
Dec 30, 2014 20.95 20.98 20.86 20.89 21,021,684 -0.07(-0.35%)
Dec 29, 2014 20.89 21.05 20.86 20.97 18,249,142 +0.08(+0.39%)
Dec 26, 2014 21.00 21.00 20.84 20.89 13,219,604 +0.04(+0.18%)
Dec 24, 2014 20.84 20.85 20.85 20.85 15,488,547 +0.04(+0.18%)
Dec 23, 2014 20.79 21.00 20.77 20.81 31,947,592 +0.02(+0.11%)
Dec 22, 2014 20.48 20.84 20.44 20.79 38,914,644 +0.33(+1.62%)
Dec 19, 2014 20.37 20.52 20.30 20.46 80,955,616 +0.09(+0.43%)
Dec 18, 2014 19.92 20.38 19.92 20.37 47,294,924 +0.62(+3.13%)
Dec 17, 2014 19.61 19.82 19.50 19.75 49,701,188 +0.17(+0.85%)
Dec 16, 2014 19.52 20.02 19.27 19.59 49,702,292 -0.07(-0.36%)
Dec 15, 2014 19.81 20.02 19.51 19.66 37,276,036 -0.13(-0.65%)
Dec 12, 2014 19.68 20.00 19.67 19.79 36,690,888 -0.10(-0.50%)
Dec 11, 2014 19.87 20.16 19.85 19.88 31,086,514 +0.09(+0.45%)
Dec 10, 2014 20.08 20.15 19.74 19.80 43,126,064 -0.41(-2.01%)
Dec 09, 2014 19.86 20.25 19.77 20.20 35,114,472 +0.14(+0.70%)
Dec 08, 2014 20.20 20.28 20.00 20.06 32,949,896 -0.20(-0.98%)
Dec 05, 2014 20.47 20.52 20.19 20.26 36,270,460 -0.20(-0.97%)
Dec 04, 2014 20.57 20.62 20.32 20.46 32,305,188 -0.13(-0.64%)
Dec 03, 2014 20.42 20.62 20.27 20.59 37,819,900 +0.10(+0.47%)
Dec 02, 2014 20.33 20.60 20.33 20.50 38,315,028 +0.17(+0.83%)
Dec 01, 2014 20.26 20.34 20.14 20.33 26,684,088 -0.04(-0.18%)
Nov 28, 2014 20.28 20.47 20.16 20.36 24,620,150 +0.16(+0.78%)
Nov 26, 2014 20.11 20.21 20.21 20.21 26,421,416 +0.11(+0.53%)
Nov 25, 2014 19.91 20.11 19.91 20.10 38,131,536 +0.18(+0.92%)
Nov 24, 2014 19.80 19.98 19.80 19.91 36,445,444 +0.11(+0.56%)
Nov 21, 2014 19.86 19.93 19.65 19.80 43,314,656 +0.05(+0.26%)
Nov 20, 2014 19.52 19.77 19.41 19.75 31,813,946 +0.16(+0.83%)
Nov 19, 2014 19.58 19.61 19.38 19.59 26,985,942 -0.00(-0.02%)
Nov 18, 2014 19.52 19.70 19.45 19.59 36,870,132 +0.10(+0.49%)
Nov 17, 2014 19.24 19.56 19.16 19.50 45,095,288 +0.11(+0.55%)
Nov 14, 2014 18.98 19.40 18.90 19.39 66,056,252 +0.47(+2.49%)
Nov 13, 2014 18.37 19.07 18.33 18.92 77,545,344 +0.42(+2.27%)
Nov 12, 2014 18.35 18.56 18.33 18.50 57,264,080 -0.03(-0.16%)
Nov 11, 2014 18.57 18.57 18.43 18.53 26,877,038 +0.00(+0.00%)
Nov 10, 2014 18.45 18.59 18.33 18.53 43,531,680 -0.13(-0.71%)
Nov 07, 2014 18.64 18.71 18.54 18.66 46,151,188 +0.05(+0.28%)
Nov 06, 2014 18.49 18.63 18.43 18.61 24,938,422 +0.08(+0.44%)
Nov 05, 2014 18.40 18.54 18.30 18.53 29,831,390 +0.20(+1.09%)
Nov 04, 2014 18.12 18.35 18.11 18.33 33,418,030 +0.22(+1.22%)
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.