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 (%)
Jun 28, 2013 17.49 17.61 17.39 17.42 49,706,136 -0.21(-1.20%)
Jun 27, 2013 17.51 17.69 17.51 17.63 37,884,736 +0.18(+1.00%)
Jun 26, 2013 17.39 17.50 17.31 17.45 45,717,228 +0.27(+1.58%)
Jun 25, 2013 17.40 17.49 17.17 17.18 57,751,596 -0.04(-0.21%)
Jun 24, 2013 17.41 17.51 17.21 17.22 50,259,900 -0.30(-1.74%)
Jun 21, 2013 17.45 17.62 17.33 17.52 86,698,896 +0.03(+0.19%)
Jun 20, 2013 17.52 17.70 17.39 17.49 66,708,048 -0.18(-0.99%)
Jun 19, 2013 17.74 17.86 17.66 17.66 41,178,536 -0.10(-0.56%)
Jun 18, 2013 17.69 17.88 17.68 17.76 48,815,640 +0.09(+0.49%)
Jun 17, 2013 17.36 17.86 17.34 17.68 64,313,796 +0.44(+2.53%)
Jun 14, 2013 17.40 17.54 17.23 17.24 0 -0.19(-1.07%)
Jun 13, 2013 17.13 17.46 17.09 17.43 38,057,228 +0.26(+1.50%)
Jun 12, 2013 17.34 17.40 17.16 17.17 41,881,824 -0.06(-0.33%)
Jun 11, 2013 17.27 17.50 17.21 17.23 39,204,128 -0.21(-1.19%)
Jun 10, 2013 17.59 17.66 17.38 17.44 47,171,832 -0.09(-0.53%)
Jun 07, 2013 17.62 17.74 17.45 17.53 0 -0.04(-0.24%)
Jun 06, 2013 17.52 17.67 17.35 17.57 62,633,036 +0.16(+0.95%)
Jun 05, 2013 17.37 17.64 17.33 17.41 63,909,352 -0.03(-0.16%)
Jun 04, 2013 17.37 17.61 17.20 17.44 42,793,084 -0.01(-0.08%)
Jun 03, 2013 17.36 17.54 17.20 17.45 43,039,780 +0.19(+1.10%)
May 31, 2013 17.32 17.56 17.23 17.26 57,124,244 -0.18(-1.05%)
May 30, 2013 17.29 17.66 17.19 17.44 63,098,984 +0.18(+1.04%)
May 29, 2013 16.97 17.35 16.96 17.26 52,133,948 +0.16(+0.96%)
May 28, 2013 17.04 17.26 16.96 17.10 55,918,140 +0.26(+1.53%)
May 24, 2013 16.74 16.93 16.68 16.84 0 +0.01(+0.08%)
May 23, 2013 16.55 16.90 16.50 16.83 62,001,552 +0.12(+0.73%)
May 22, 2013 17.18 17.19 16.64 16.71 65,436,904 -0.48(-2.79%)
May 21, 2013 17.10 17.22 16.88 17.18 0 +0.05(+0.27%)
May 20, 2013 17.11 17.16 16.92 17.14 76,326,288 -0.21(-1.22%)
May 17, 2013 17.07 17.36 16.96 17.35 0 +0.25(+1.48%)
May 16, 2013 16.83 17.35 16.72 17.10 281,686,240 +1.92(+12.62%)
May 15, 2013 15.21 15.24 15.12 15.18 76,995,736 -0.04(-0.28%)
May 13, 2013 15.13 15.23 15.07 15.22 49,370,200 +0.12(+0.81%)
May 10, 2013 14.91 15.10 14.90 15.10 0 +0.19(+1.30%)
May 09, 2013 14.83 14.99 14.75 14.91 36,032,884 +0.08(+0.53%)
May 08, 2013 14.60 14.86 14.60 14.83 52,270,156 +0.24(+1.67%)
May 07, 2013 14.80 14.82 14.52 14.59 76,285,048 -0.31(-2.07%)
May 06, 2013 14.94 14.97 14.84 14.89 43,753,308 -0.01(-0.10%)
May 03, 2013 14.98 14.96 14.84 14.91 0 +0.07(+0.48%)
May 02, 2013 14.65 14.85 14.63 14.84 76,662,296 +0.25(+1.72%)
May 01, 2013 14.91 14.96 14.57 14.59 62,555,904 -0.39(-2.58%)
Apr 30, 2013 15.02 15.21 14.89 14.97 52,781,208 -0.04(-0.29%)
Apr 29, 2013 14.78 15.08 14.65 15.02 41,183,200 +0.22(+1.50%)
Apr 26, 2013 14.75 14.82 14.77 14.79 47,104,060 +0.02(+0.15%)
Apr 25, 2013 14.67 14.87 14.59 14.77 56,569,232 +0.18(+1.23%)
Apr 24, 2013 14.65 14.69 14.50 14.59 77,873,912 -0.37(-2.49%)
Apr 23, 2013 14.85 15.10 14.84 14.97 48,683,984 +0.23(+1.55%)
Apr 22, 2013 14.69 14.78 14.51 14.74 43,944,740 +0.09(+0.64%)
Apr 19, 2013 14.46 14.71 14.30 14.64 71,453,872 -0.09(-0.58%)
Apr 18, 2013 14.84 14.92 14.64 14.73 49,459,452 -0.04(-0.24%)
Apr 17, 2013 14.99 15.04 14.74 14.77 43,133,260 -0.38(-2.50%)
Apr 16, 2013 15.13 15.15 14.99 15.14 45,750,340 +0.08(+0.52%)
Apr 15, 2013 15.35 15.49 15.07 15.07 39,064,652 -0.35(-2.27%)
Apr 12, 2013 15.51 15.53 15.12 15.42 44,134,180 -0.10(-0.67%)
Apr 11, 2013 15.27 15.53 15.22 15.52 50,287,048 +0.15(+1.00%)
Apr 10, 2013 15.08 15.46 15.04 15.37 54,919,972 +0.36(+2.38%)
Apr 09, 2013 14.77 15.07 14.73 15.01 38,463,260 +0.29(+1.94%)
Apr 08, 2013 14.81 14.84 14.65 14.72 32,090,300 -0.03(-0.19%)
Apr 05, 2013 14.49 14.82 14.31 14.75 76,521,776 -0.31(-2.04%)
Apr 04, 2013 15.04 15.09 15.00 15.06 35,003,572 +0.01(+0.06%)
Apr 03, 2013 15.11 15.17 14.99 15.05 42,396,696 -0.02(-0.11%)
Apr 02, 2013 14.88 15.12 14.84 15.07 48,018,916 +0.28(+1.87%)
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.