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 (%)
Dec 31, 2010 13.61 13.61 13.50 13.60 42,703,160 +0.00(+0.00%)
Dec 30, 2010 13.66 13.68 13.59 13.60 38,040,092 -0.01(-0.10%)
Dec 29, 2010 13.78 13.79 13.62 13.62 49,000,096 -0.07(-0.49%)
Dec 28, 2010 13.70 13.79 13.64 13.68 85,165,320 +0.13(+0.94%)
Dec 27, 2010 13.34 13.72 13.32 13.55 92,241,512 +0.32(+2.39%)
Dec 23, 2010 13.14 13.29 13.11 13.24 61,891,532 +0.09(+0.66%)
Dec 22, 2010 13.14 13.16 13.12 13.15 63,611,472 +0.02(+0.15%)
Dec 21, 2010 13.21 13.29 13.11 13.13 92,721,576 -0.06(-0.46%)
Dec 20, 2010 13.16 13.26 13.12 13.19 73,012,224 +0.05(+0.36%)
Dec 17, 2010 13.25 13.30 13.11 13.14 171,817,008 -0.13(-1.01%)
Dec 16, 2010 13.07 13.29 13.06 13.28 91,059,680 +0.19(+1.44%)
Dec 15, 2010 13.16 13.23 13.06 13.09 85,774,600 -0.05(-0.36%)
Dec 14, 2010 13.21 13.36 13.12 13.14 84,819,696 -0.03(-0.20%)
Dec 13, 2010 13.35 13.39 13.15 13.16 93,678,952 -0.08(-0.61%)
Dec 10, 2010 13.28 13.29 13.12 13.25 96,394,600 +0.00(+0.00%)
Dec 09, 2010 13.10 13.33 13.04 13.25 136,712,448 +0.24(+1.81%)
Dec 08, 2010 13.02 13.08 12.98 13.01 80,166,904 -0.03(-0.21%)
Dec 07, 2010 13.25 13.25 13.02 13.04 111,463,064 -0.03(-0.19%)
Dec 06, 2010 12.98 13.18 12.96 13.06 117,424,328 +0.24(+1.87%)
Dec 03, 2010 12.88 12.89 12.78 12.82 132,939,672 -0.10(-0.78%)
Dec 02, 2010 13.02 13.04 12.86 12.92 169,038,176 -0.07(-0.52%)
Dec 01, 2010 13.00 13.04 12.95 12.99 117,936,712 +0.11(+0.83%)
Nov 30, 2010 12.94 13.01 12.86 12.88 94,224,424 -0.19(-1.44%)
Nov 29, 2010 13.09 13.14 12.93 13.07 77,265,144 -0.03(-0.26%)
Nov 26, 2010 13.10 13.26 13.05 13.10 39,053,028 +0.02(+0.15%)
Nov 24, 2010 13.00 13.08 13.08 13.08 95,048,424 +0.17(+1.35%)
Nov 23, 2010 13.07 13.07 12.90 12.91 136,698,960 -0.24(-1.84%)
Nov 22, 2010 13.21 13.23 13.03 13.15 97,214,984 -0.03(-0.25%)
Nov 19, 2010 13.33 13.34 13.11 13.19 149,856,720 +0.00(+0.00%)
Nov 18, 2010 13.27 13.31 13.13 13.19 152,036,080 +0.14(+1.06%)
Nov 17, 2010 13.19 13.23 13.04 13.05 167,148,688 -0.02(-0.15%)
Nov 16, 2010 13.37 13.41 13.00 13.07 315,741,728 -0.35(-2.58%)
Nov 15, 2010 13.70 13.70 13.39 13.41 204,863,824 -0.13(-0.99%)
Nov 12, 2010 13.86 13.90 13.47 13.55 349,159,872 -0.25(-1.80%)
Nov 11, 2010 13.76 14.09 13.62 13.80 821,645,056 -2.67(-16.21%)
Nov 10, 2010 16.33 16.48 16.13 16.47 167,396,528 +0.09(+0.57%)
Nov 09, 2010 16.47 16.54 16.26 16.37 76,121,728 -0.03(-0.16%)
Nov 08, 2010 16.37 16.53 16.33 16.40 60,016,972 +0.09(+0.54%)
Nov 05, 2010 16.31 16.37 16.06 16.31 60,996,408 +0.03(+0.21%)
Nov 04, 2010 16.08 16.37 16.06 16.28 83,115,112 +0.34(+2.11%)
Nov 03, 2010 15.66 15.96 15.59 15.94 80,079,200 +0.36(+2.33%)
Nov 02, 2010 15.58 15.67 15.50 15.58 55,571,528 +0.17(+1.09%)
Nov 01, 2010 15.43 15.67 15.38 15.41 73,117,712 +0.04(+0.26%)
Oct 29, 2010 15.55 15.61 15.34 15.37 66,314,196 -0.22(-1.42%)
Oct 28, 2010 15.75 15.79 15.51 15.59 50,094,196 -0.07(-0.43%)
Oct 27, 2010 15.63 15.71 15.48 15.66 58,240,952 -0.22(-1.36%)
Oct 25, 2010 15.89 16.07 15.85 15.87 55,131,748 +0.09(+0.55%)
Oct 22, 2010 15.63 15.79 15.58 15.79 35,213,484 +0.15(+0.95%)
Oct 21, 2010 15.79 15.83 15.45 15.64 57,294,972 -0.09(-0.60%)
Oct 20, 2010 15.40 15.85 15.40 15.73 66,483,248 +0.29(+1.87%)
Oct 19, 2010 15.53 15.59 15.30 15.44 79,885,944 -0.22(-1.40%)
Oct 18, 2010 15.70 15.80 15.62 15.66 60,393,856 -0.04(-0.28%)
Oct 15, 2010 15.63 15.73 15.46 15.71 74,758,888 +0.20(+1.26%)
Oct 14, 2010 15.64 15.67 15.36 15.51 57,763,020 -0.07(-0.47%)
Oct 13, 2010 15.42 15.73 15.35 15.59 98,340,384 +0.38(+2.48%)
Oct 12, 2010 15.05 15.30 14.97 15.21 52,176,192 +0.10(+0.67%)
Oct 11, 2010 15.11 15.23 15.05 15.11 42,286,288 -0.01(-0.04%)
Oct 08, 2010 15.04 15.14 14.85 15.11 56,228,324 +0.06(+0.40%)
Oct 07, 2010 15.11 15.13 14.87 15.05 56,281,908 +0.06(+0.40%)
Oct 06, 2010 14.81 15.06 14.80 14.99 78,509,368 +0.21(+1.43%)
Oct 05, 2010 14.81 14.87 14.64 14.78 88,722,552 +0.15(+1.03%)
Oct 04, 2010 14.66 14.79 14.46 14.63 47,183,848 -0.10(-0.68%)
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.