Cisco Systems (NQ: CSCO )

50.04 +0.27 (+0.54%)
Streaming Delayed Price Updated: 1:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 11.23 11.70 11.14 11.57 77,288,872 +0.00(+0.00%)
Mar 28, 2002 11.23 11.70 11.14 11.57 77,204,184 +0.40(+3.61%)
Mar 27, 2002 11.18 11.32 10.97 11.17 83,823,576 -0.21(-1.86%)
Mar 26, 2002 11.02 11.62 11.02 11.38 96,687,632 +0.32(+2.91%)
Mar 25, 2002 11.55 11.70 11.05 11.06 82,986,632 -0.27(-2.35%)
Mar 22, 2002 11.29 11.74 11.25 11.33 91,735,256 +0.05(+0.49%)
Mar 21, 2002 11.00 11.38 10.92 11.27 70,970,352 +0.32(+2.93%)
Mar 20, 2002 11.32 11.40 10.94 10.95 66,756,204 -0.49(-4.30%)
Mar 19, 2002 11.29 11.62 11.29 11.44 74,238,440 +0.15(+1.33%)
Mar 18, 2002 11.57 11.68 11.24 11.29 68,966,032 -0.01(-0.12%)
Mar 15, 2002 11.40 11.54 11.14 11.31 79,243,168 -0.14(-1.20%)
Mar 14, 2002 11.15 11.62 11.14 11.44 72,605,936 +0.26(+2.32%)
Mar 13, 2002 11.30 11.38 11.12 11.18 73,347,512 -0.28(-2.44%)
Mar 12, 2002 11.45 11.61 11.23 11.47 85,089,832 -0.44(-3.73%)
Mar 11, 2002 12.07 12.18 11.64 11.91 87,814,232 -0.26(-2.13%)
Mar 08, 2002 11.92 12.26 11.86 12.17 97,128,336 +0.55(+4.71%)
Mar 07, 2002 11.63 11.81 11.30 11.62 108,618,632 +0.16(+1.37%)
Mar 06, 2002 11.23 11.57 10.88 11.47 106,260,776 +0.18(+1.58%)
Mar 05, 2002 11.16 11.38 11.01 11.29 97,000,352 +0.02(+0.18%)
Mar 04, 2002 10.38 11.31 10.26 11.27 135,802,096 +1.01(+9.87%)
Mar 01, 2002 9.913 10.28 9.756 10.26 119,645,832 +0.50(+5.12%)
Feb 28, 2002 9.913 10.25 9.736 9.756 147,302,336 +0.02(+0.21%)
Feb 27, 2002 10.71 10.74 9.674 9.736 178,854,560 -0.86(-8.13%)
Feb 26, 2002 10.77 10.94 10.52 10.60 97,553,832 -0.07(-0.64%)
Feb 25, 2002 10.50 10.74 10.32 10.67 102,480,016 +0.25(+2.36%)
Feb 22, 2002 10.43 10.58 9.742 10.42 182,476,768 +0.09(+0.86%)
Feb 21, 2002 11.10 11.14 10.26 10.33 154,628,944 -1.08(-9.47%)
Feb 20, 2002 11.49 11.55 11.06 11.41 109,012,088 -0.08(-0.71%)
Feb 19, 2002 11.36 11.64 11.33 11.49 84,887,096 -0.19(-1.64%)
Feb 18, 2002 11.97 11.99 11.65 11.68 91,757,056 +0.00(+0.00%)
Feb 15, 2002 11.97 11.99 11.65 11.68 90,870,080 -0.25(-2.12%)
Feb 14, 2002 12.04 12.08 11.84 11.94 77,720,072 -0.04(-0.34%)
Feb 13, 2002 11.91 12.06 11.85 11.98 87,330,376 +0.18(+1.51%)
Feb 12, 2002 11.85 12.04 11.68 11.80 91,062,280 -0.29(-2.43%)
Feb 11, 2002 11.57 12.11 11.46 12.09 113,431,904 +0.64(+5.55%)
Feb 08, 2002 11.80 11.83 11.12 11.46 177,357,504 -0.21(-1.76%)
Feb 07, 2002 12.25 12.31 11.64 11.66 233,615,408 -1.06(-8.33%)
Feb 06, 2002 13.15 13.16 12.49 12.72 142,184,096 +0.08(+0.60%)
Feb 05, 2002 12.35 12.96 12.31 12.65 115,299,600 +0.13(+1.04%)
Feb 04, 2002 12.99 13.13 12.31 12.52 83,384,920 -0.62(-4.69%)
Feb 01, 2002 13.37 13.67 13.06 13.13 78,623,576 -0.40(-2.98%)
Jan 31, 2002 13.32 13.54 13.02 13.54 90,125,568 +0.31(+2.38%)
Jan 30, 2002 13.17 13.24 12.47 13.22 123,863,344 +0.23(+1.74%)
Jan 29, 2002 13.51 13.67 12.88 13.00 98,884,288 -0.47(-3.50%)
Jan 28, 2002 13.32 13.66 13.21 13.47 79,094,712 +0.39(+2.98%)
Jan 25, 2002 13.01 13.34 12.93 13.08 80,606,400 +0.05(+0.42%)
Jan 24, 2002 13.14 13.56 12.89 13.02 98,574,056 +0.08(+0.63%)
Jan 23, 2002 12.42 13.00 12.39 12.94 94,037,824 +0.59(+4.82%)
Jan 22, 2002 13.14 13.19 12.34 12.35 98,550,360 -0.54(-4.19%)
Jan 21, 2002 12.87 13.19 12.85 12.89 82,030,320 +0.00(+0.00%)
Jan 18, 2002 12.87 13.19 12.85 12.89 81,740,128 -0.43(-3.23%)
Jan 17, 2002 13.15 13.32 13.00 13.32 83,352,592 +0.37(+2.85%)
Jan 16, 2002 13.25 13.35 12.94 12.95 87,087,712 -0.51(-3.76%)
Jan 15, 2002 13.50 13.70 13.23 13.45 76,360,800 +0.03(+0.25%)
Jan 14, 2002 13.62 13.81 13.33 13.42 98,678,496 -0.40(-2.87%)
Jan 11, 2002 14.06 14.18 13.65 13.82 106,505,784 -0.54(-3.76%)
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.