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 (%)
Jun 30, 2014 17.90 18.07 17.87 18.03 32,998,534 +0.11(+0.61%)
Jun 27, 2014 17.85 17.98 17.76 17.92 48,233,740 +0.04(+0.20%)
Jun 26, 2014 17.89 18.00 17.76 17.89 26,367,598 -0.05(-0.28%)
Jun 25, 2014 17.81 17.98 17.71 17.94 30,881,532 +0.14(+0.77%)
Jun 24, 2014 17.87 17.95 17.79 17.80 33,427,098 -0.12(-0.69%)
Jun 23, 2014 18.00 18.07 17.89 17.92 25,829,188 -0.09(-0.52%)
Jun 20, 2014 17.87 18.07 17.86 18.02 54,721,416 +0.09(+0.49%)
Jun 19, 2014 17.87 17.93 17.74 17.93 28,421,298 +0.06(+0.32%)
Jun 18, 2014 17.92 17.96 17.75 17.87 34,047,148 +0.09(+0.53%)
Jun 17, 2014 17.77 17.87 17.71 17.78 24,568,240 -0.02(-0.12%)
Jun 16, 2014 17.79 17.95 17.74 17.80 26,188,084 -0.12(-0.69%)
Jun 13, 2014 17.90 17.98 17.85 17.92 28,867,832 +0.03(+0.16%)
Jun 12, 2014 18.10 18.15 17.87 17.89 37,024,848 -0.28(-1.52%)
Jun 11, 2014 18.03 18.26 17.99 18.17 49,824,208 +0.03(+0.16%)
Jun 10, 2014 17.95 18.21 17.85 18.14 49,583,384 +0.12(+0.68%)
Jun 06, 2014 17.95 18.10 17.93 18.02 30,987,142 +0.09(+0.53%)
Jun 05, 2014 17.87 17.95 17.71 17.92 32,107,542 +0.15(+0.82%)
Jun 04, 2014 17.86 17.89 17.71 17.78 28,401,548 -0.13(-0.71%)
Jun 03, 2014 17.96 18.01 17.74 17.91 32,135,586 -0.08(-0.42%)
Jun 02, 2014 17.88 18.00 17.82 17.98 28,066,954 +0.12(+0.65%)
May 30, 2014 17.93 17.96 17.76 17.87 40,490,620 -0.04(-0.24%)
May 29, 2014 18.03 18.08 17.82 17.91 29,793,640 -0.10(-0.56%)
May 28, 2014 17.87 18.09 17.87 18.01 39,387,416 +0.08(+0.45%)
May 27, 2014 17.95 18.05 17.87 17.93 43,410,956 +0.14(+0.77%)
May 23, 2014 17.69 17.79 17.79 17.79 38,280,740 +0.14(+0.79%)
May 22, 2014 17.72 17.81 17.63 17.65 23,972,272 -0.11(-0.63%)
May 21, 2014 17.57 17.89 17.54 17.76 89,860,456 +0.26(+1.49%)
May 20, 2014 17.60 17.70 17.43 17.50 77,481,712 -0.17(-0.94%)
May 19, 2014 17.59 17.74 17.50 17.67 53,089,424 -0.01(-0.08%)
May 16, 2014 17.52 17.74 17.46 17.68 55,782,016 +0.14(+0.79%)
May 15, 2014 17.61 17.92 17.50 17.55 166,460,640 +0.99(+6.01%)
May 14, 2014 16.63 16.73 16.42 16.55 78,254,720 -0.04(-0.22%)
May 13, 2014 16.79 16.84 16.52 16.59 79,801,944 -0.24(-1.42%)
May 12, 2014 16.72 16.93 16.69 16.83 55,221,220 +0.12(+0.74%)
May 09, 2014 16.66 16.77 16.63 16.70 31,136,486 +0.00(+0.01%)
May 08, 2014 16.62 16.81 16.52 16.70 44,275,884 +0.11(+0.65%)
May 07, 2014 16.49 16.62 16.28 16.60 53,543,760 +0.11(+0.66%)
May 06, 2014 16.57 16.61 16.42 16.49 29,155,914 -0.17(-1.02%)
May 05, 2014 16.62 16.69 16.49 16.66 24,572,090 +0.01(+0.06%)
May 02, 2014 16.77 16.78 16.62 16.65 25,849,468 -0.05(-0.30%)
May 01, 2014 16.79 16.80 16.62 16.70 23,966,268 -0.07(-0.43%)
Apr 30, 2014 16.75 16.79 16.63 16.77 32,967,052 -0.04(-0.22%)
Apr 29, 2014 16.83 16.84 16.73 16.81 19,977,928 +0.10(+0.61%)
Apr 28, 2014 16.80 16.86 16.54 16.70 50,685,272 +0.01(+0.09%)
Apr 25, 2014 16.89 16.92 16.60 16.69 34,572,648 -0.24(-1.41%)
Apr 24, 2014 17.15 17.15 16.86 16.93 46,692,560 -0.12(-0.72%)
Apr 23, 2014 17.07 17.10 16.86 17.05 41,155,944 -0.01(-0.08%)
Apr 22, 2014 17.00 17.13 16.98 17.07 39,377,380 +0.09(+0.51%)
Apr 21, 2014 16.85 17.12 16.82 16.98 53,382,292 +0.14(+0.82%)
Apr 17, 2014 16.70 16.84 16.84 16.84 65,891,436 +0.13(+0.78%)
Apr 16, 2014 16.71 16.80 16.57 16.71 43,017,036 +0.10(+0.61%)
Apr 15, 2014 16.57 16.69 16.41 16.61 41,026,888 +0.03(+0.17%)
Apr 14, 2014 16.42 16.65 16.31 16.58 49,166,604 +0.28(+1.74%)
Apr 11, 2014 16.36 16.68 16.28 16.30 65,120,592 -0.14(-0.84%)
Apr 10, 2014 16.81 16.88 16.33 16.44 72,967,488 -0.34(-2.03%)
Apr 09, 2014 16.69 16.92 16.61 16.78 52,009,584 +0.13(+0.78%)
Apr 08, 2014 16.43 16.67 16.41 16.65 51,429,172 +0.07(+0.39%)
Apr 07, 2014 16.40 16.74 16.33 16.58 76,064,200 +0.10(+0.61%)
Apr 04, 2014 16.89 16.94 16.40 16.48 68,053,600 -0.27(-1.64%)
Apr 03, 2014 16.73 16.90 16.69 16.75 41,598,016 +0.07(+0.44%)
Apr 02, 2014 16.77 16.78 16.52 16.68 52,769,844 -0.08(-0.48%)
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.