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 (%)
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.