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 (%)
Nov 30, 2015 20.76 20.87 20.65 20.69 40,452,660 -0.05(-0.26%)
Nov 27, 2015 20.69 20.87 20.68 20.74 12,553,497 +0.06(+0.29%)
Nov 25, 2015 20.74 20.68 20.68 20.68 29,595,156 -0.02(-0.11%)
Nov 24, 2015 20.69 20.84 20.50 20.71 43,251,896 -0.12(-0.58%)
Nov 23, 2015 21.00 21.14 20.76 20.83 32,508,586 -0.11(-0.51%)
Nov 20, 2015 20.95 21.09 20.85 20.93 34,902,804 +0.15(+0.73%)
Nov 19, 2015 20.58 21.00 20.54 20.78 36,107,004 +0.19(+0.92%)
Nov 18, 2015 20.50 20.62 20.29 20.59 35,558,152 +0.24(+1.16%)
Nov 17, 2015 20.35 20.71 20.26 20.36 40,153,408 +0.02(+0.07%)
Nov 16, 2015 19.80 20.50 19.79 20.34 59,134,168 +0.44(+2.21%)
Nov 13, 2015 19.96 20.26 19.61 19.90 124,525,776 -1.23(-5.82%)
Nov 12, 2015 21.06 21.31 21.05 21.13 50,082,144 +0.01(+0.04%)
Nov 11, 2015 21.34 21.34 21.07 21.12 42,928,124 -0.12(-0.57%)
Nov 10, 2015 21.40 21.42 21.19 21.25 35,164,144 -0.15(-0.71%)
Nov 09, 2015 21.53 21.63 21.26 21.40 34,049,080 -0.21(-0.95%)
Nov 06, 2015 21.50 21.68 21.38 21.60 34,382,364 +0.02(+0.07%)
Nov 05, 2015 21.64 21.72 21.48 21.59 28,957,190 -0.03(-0.14%)
Nov 04, 2015 21.86 21.88 21.54 21.62 37,638,952 -0.11(-0.49%)
Nov 03, 2015 21.72 21.80 21.63 21.72 40,238,740 -0.12(-0.56%)
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.