Cisco Systems (NQ: CSCO )

51.44 +0.87 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 17.58 18.10 17.57 17.97 91,372,264 +0.34(+1.95%)
May 29, 2008 17.20 17.72 17.16 17.62 86,781,632 +0.45(+2.62%)
May 28, 2008 17.49 17.51 17.02 17.17 67,622,368 -0.03(-0.20%)
May 27, 2008 16.85 17.27 16.84 17.21 55,482,744 +0.33(+1.95%)
May 26, 2008 17.08 17.10 16.74 16.88 61,968,092 +0.00(+0.00%)
May 23, 2008 17.08 17.10 16.74 16.88 61,962,220 -0.32(-1.88%)
May 22, 2008 17.05 17.35 16.94 17.20 52,099,832 +0.14(+0.83%)
May 21, 2008 17.38 17.56 16.92 17.06 63,749,824 -0.32(-1.86%)
May 20, 2008 17.57 17.79 17.25 17.38 61,115,024 -0.35(-1.97%)
May 19, 2008 17.82 18.09 17.58 17.73 61,863,636 -0.09(-0.53%)
May 16, 2008 17.84 17.92 17.50 17.82 85,234,632 +0.01(+0.04%)
May 15, 2008 17.27 17.86 17.24 17.82 83,143,096 +0.50(+2.91%)
May 14, 2008 17.48 17.71 17.29 17.31 74,106,920 -0.09(-0.54%)
May 13, 2008 17.39 17.52 17.25 17.41 53,523,864 +0.03(+0.19%)
May 12, 2008 17.11 17.39 17.08 17.37 56,696,100 +0.24(+1.37%)
May 09, 2008 17.08 17.24 16.98 17.14 57,192,552 -0.14(-0.82%)
May 08, 2008 17.48 17.48 17.01 17.28 71,841,904 -0.05(-0.31%)
May 07, 2008 17.65 18.15 17.25 17.33 135,868,112 -0.37(-2.09%)
May 06, 2008 17.52 17.81 17.33 17.70 135,878,480 +0.03(+0.19%)
May 05, 2008 17.79 17.96 17.58 17.67 92,874,808 -0.32(-1.76%)
May 02, 2008 18.13 18.15 17.76 17.99 99,901,672 +0.05(+0.30%)
May 01, 2008 17.24 18.07 17.15 17.93 106,273,208 +0.69(+4.02%)
Apr 30, 2008 17.27 17.46 17.15 17.24 77,828,040 +0.09(+0.51%)
Apr 29, 2008 16.98 17.36 16.98 17.15 56,399,860 +0.11(+0.63%)
Apr 28, 2008 17.24 17.32 17.01 17.04 50,523,628 -0.17(-0.98%)
Apr 25, 2008 17.56 17.57 16.88 17.21 79,458,584 -0.29(-1.65%)
Apr 24, 2008 17.19 17.68 17.00 17.50 80,201,600 +0.40(+2.32%)
Apr 23, 2008 17.05 17.19 16.92 17.11 75,893,312 +0.35(+2.09%)
Apr 22, 2008 16.63 16.78 16.51 16.76 69,499,168 +0.02(+0.12%)
Apr 21, 2008 16.37 16.81 16.31 16.74 64,015,040 +0.26(+1.55%)
Apr 18, 2008 16.49 16.67 16.28 16.48 82,097,440 +0.42(+2.59%)
Apr 17, 2008 16.13 16.14 15.85 16.06 56,959,444 +0.04(+0.25%)
Apr 16, 2008 15.77 16.14 15.69 16.02 76,164,720 +0.48(+3.12%)
Apr 15, 2008 15.74 15.78 15.40 15.54 71,248,104 -0.13(-0.86%)
Apr 14, 2008 15.65 15.86 15.57 15.67 46,710,364 -0.05(-0.30%)
Apr 11, 2008 15.75 15.99 15.70 15.72 73,934,624 -0.44(-2.75%)
Apr 10, 2008 15.97 16.28 15.71 16.16 93,073,928 +0.34(+2.17%)
Apr 09, 2008 16.10 16.23 15.69 15.82 90,153,200 -0.29(-1.79%)
Apr 08, 2008 16.02 16.24 15.97 16.11 70,006,552 +0.01(+0.08%)
Apr 07, 2008 16.51 16.53 16.05 16.10 81,256,928 -0.30(-1.85%)
Apr 04, 2008 16.38 16.69 16.18 16.40 71,906,424 +0.11(+0.66%)
Apr 03, 2008 16.20 16.41 16.14 16.29 92,919,728 -0.49(-2.92%)
Apr 02, 2008 16.84 17.18 16.67 16.78 76,604,392 -0.02(-0.09%)
Apr 01, 2008 16.49 16.82 16.39 16.80 79,167,464 +0.60(+3.70%)
Mar 31, 2008 16.19 16.41 16.11 16.20 76,551,808 +0.01(+0.04%)
Mar 28, 2008 16.24 16.53 16.14 16.19 69,153,384 -0.07(-0.41%)
Mar 27, 2008 16.56 16.65 16.22 16.26 84,111,872 -0.40(-2.42%)
Mar 26, 2008 17.01 17.10 16.51 16.66 117,496,608 -0.65(-3.77%)
Mar 25, 2008 17.30 17.40 17.06 17.31 68,588,288 +0.07(+0.43%)
Mar 24, 2008 16.76 17.48 16.74 17.24 81,804,280 +0.58(+3.51%)
Mar 21, 2008 16.54 16.76 16.36 16.65 105,502,056 +0.00(+0.00%)
Mar 20, 2008 16.54 16.76 16.36 16.65 105,495,536 +0.20(+1.23%)
Mar 19, 2008 17.13 17.20 16.45 16.45 95,168,280 -0.75(-4.34%)
Mar 18, 2008 16.60 17.22 16.56 17.20 105,590,912 +0.87(+5.31%)
Mar 17, 2008 15.86 16.60 15.83 16.33 98,722,064 -0.02(-0.12%)
Mar 14, 2008 16.84 16.90 16.16 16.35 110,283,376 -0.42(-2.53%)
Mar 13, 2008 16.70 16.89 16.41 16.78 114,483,560 -0.13(-0.76%)
Mar 12, 2008 16.92 17.21 16.81 16.90 84,752,888 -0.01(-0.04%)
Mar 11, 2008 16.51 16.92 16.43 16.91 98,919,104 +0.78(+4.84%)
Mar 10, 2008 16.22 16.47 16.13 16.13 71,849,256 -0.08(-0.50%)
Mar 07, 2008 16.07 16.61 15.99 16.21 104,576,736 +0.11(+0.71%)
Mar 06, 2008 16.35 16.41 16.08 16.10 106,792,048 -0.22(-1.36%)
Mar 05, 2008 16.45 16.52 16.17 16.32 112,680,776 -0.01(-0.08%)
Mar 04, 2008 16.20 16.46 15.96 16.33 143,826,640 -0.07(-0.45%)
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.