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 (%)
Oct 31, 2002 7.430 7.665 7.329 7.517 140,225,312 +0.18(+2.47%)
Oct 30, 2002 7.261 7.537 7.013 7.336 141,560,592 +0.21(+2.92%)
Oct 29, 2002 7.221 7.295 6.818 7.127 158,177,584 -0.20(-2.75%)
Oct 28, 2002 8.136 8.142 7.289 7.329 164,839,808 -0.59(-7.47%)
Oct 25, 2002 7.800 8.015 7.396 7.921 106,306,304 +0.02(+0.26%)
Oct 24, 2002 7.719 8.082 7.644 7.900 182,342,016 +0.33(+4.35%)
Oct 23, 2002 7.477 7.645 7.322 7.571 137,683,136 +0.03(+0.36%)
Oct 22, 2002 7.087 7.786 7.067 7.544 182,712,496 +0.18(+2.47%)
Oct 21, 2002 6.979 7.463 6.939 7.362 128,834,152 +0.28(+3.99%)
Oct 18, 2002 6.884 7.147 6.670 7.080 159,418,800 +0.24(+3.54%)
Oct 17, 2002 7.114 7.262 6.812 6.838 183,779,024 +0.24(+3.67%)
Oct 16, 2002 6.946 7.046 6.556 6.596 181,312,224 -0.79(-10.74%)
Oct 15, 2002 7.167 7.416 7.046 7.389 192,646,432 +0.67(+10.01%)
Oct 14, 2002 6.764 6.892 6.589 6.717 103,637,544 -0.22(-3.20%)
Oct 11, 2002 6.790 7.026 6.656 6.939 193,579,712 +0.38(+5.86%)
Oct 10, 2002 6.253 6.697 6.152 6.555 206,032,176 +0.35(+5.62%)
Oct 09, 2002 5.682 6.361 5.621 6.206 258,381,904 +0.42(+7.33%)
Oct 08, 2002 6.193 6.193 5.460 5.782 358,206,112 -0.32(-5.29%)
Oct 07, 2002 6.193 6.367 5.883 6.105 192,944,192 -0.26(-4.02%)
Oct 04, 2002 6.710 6.811 6.334 6.361 153,180,112 -0.24(-3.67%)
Oct 03, 2002 6.710 6.825 6.508 6.603 204,774,832 -0.15(-2.29%)
Oct 02, 2002 7.208 7.228 6.562 6.757 225,488,224 -0.60(-8.14%)
Oct 01, 2002 7.167 7.403 6.811 7.356 162,558,480 +0.31(+4.39%)
Sep 30, 2002 7.389 7.450 6.986 7.046 153,713,376 -0.50(-6.69%)
Sep 27, 2002 7.524 7.833 7.484 7.551 130,448,448 -0.09(-1.14%)
Sep 26, 2002 8.048 8.048 7.611 7.638 156,891,392 -0.40(-5.02%)
Sep 25, 2002 7.773 8.223 7.739 8.042 134,731,936 +0.36(+4.64%)
Sep 24, 2002 7.820 8.048 7.678 7.685 134,949,808 -0.36(-4.43%)
Sep 23, 2002 8.028 8.163 7.867 8.042 111,539,416 -0.08(-0.99%)
Sep 20, 2002 8.136 8.237 8.082 8.122 138,866,016 +0.05(+0.67%)
Sep 19, 2002 8.042 8.169 7.981 8.068 118,899,632 -0.19(-2.36%)
Sep 18, 2002 8.162 8.418 8.095 8.263 170,810,624 -0.17(-1.99%)
Sep 17, 2002 8.815 8.875 8.411 8.432 114,619,264 -0.26(-3.02%)
Sep 16, 2002 8.734 8.848 8.573 8.694 66,036,644 -0.08(-0.92%)
Sep 13, 2002 8.620 8.822 8.586 8.774 82,091,592 +0.01(+0.08%)
Sep 12, 2002 8.990 9.043 8.734 8.768 74,989,824 -0.36(-3.91%)
Sep 11, 2002 9.097 9.393 9.077 9.124 72,154,384 +0.09(+1.04%)
Sep 10, 2002 8.801 9.043 8.734 9.030 96,695,072 +0.32(+3.63%)
Sep 09, 2002 8.680 8.882 8.210 8.714 78,952,112 -0.05(-0.54%)
Sep 06, 2002 8.835 8.909 8.680 8.761 87,847,328 +0.17(+2.04%)
Sep 05, 2002 8.795 8.796 8.519 8.586 94,756,152 -0.34(-3.77%)
Sep 04, 2002 8.848 9.017 8.734 8.922 98,124,672 +0.13(+1.53%)
Sep 03, 2002 9.144 9.158 8.774 8.788 101,693,536 -0.50(-5.43%)
Aug 30, 2002 9.380 9.474 9.218 9.292 72,163,472 -0.26(-2.68%)
Aug 29, 2002 9.064 9.655 9.062 9.548 90,823,512 +0.32(+3.50%)
Aug 28, 2002 9.265 9.440 9.185 9.225 79,859,792 -0.20(-2.14%)
Aug 27, 2002 9.837 9.897 9.413 9.427 87,961,552 -0.32(-3.24%)
Aug 26, 2002 9.763 9.884 9.514 9.743 71,229,512 +0.03(+0.28%)
Aug 23, 2002 10.05 10.09 9.581 9.716 96,980,816 -0.44(-4.30%)
Aug 22, 2002 10.15 10.28 10.05 10.15 82,085,936 -0.01(-0.07%)
Aug 21, 2002 10.04 10.25 9.944 10.16 119,200,792 +0.26(+2.58%)
Aug 20, 2002 9.864 10.01 9.810 9.904 89,580,832 +0.19(+1.94%)
Aug 16, 2002 9.575 9.904 9.440 9.716 86,707,192 +0.06(+0.63%)
Aug 15, 2002 9.723 9.790 9.440 9.655 112,788,584 +0.01(+0.07%)
Aug 14, 2002 9.090 9.702 9.034 9.649 114,314,968 +0.66(+7.33%)
Aug 13, 2002 8.969 9.386 8.909 8.990 115,880,920 -0.02(-0.22%)
Aug 12, 2002 8.748 9.043 8.741 9.010 85,912,536 +0.28(+3.16%)
Aug 07, 2002 8.963 9.043 8.418 8.734 246,677,952 +0.62(+7.62%)
Aug 06, 2002 7.847 8.485 7.840 8.116 178,457,456 +0.48(+6.25%)
Aug 05, 2002 7.786 7.867 7.494 7.638 123,352,520 -0.36(-4.46%)
Aug 02, 2002 8.237 8.398 7.752 7.995 139,465,328 -0.14(-1.74%)
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.