Cisco Systems (NQ: CSCO )

51.97 +0.53 (+1.03%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 10.77 10.92 10.70 10.82 98,702,512 -0.03(-0.25%)
Jul 28, 2011 10.81 11.04 10.72 10.84 117,297,432 +0.22(+2.04%)
Jul 27, 2011 10.78 10.84 10.55 10.63 119,212,112 -0.41(-3.68%)
Jul 26, 2011 11.01 11.10 10.97 11.03 59,240,512 +0.01(+0.06%)
Jul 25, 2011 11.07 11.09 10.95 11.03 50,005,648 -0.12(-1.09%)
Jul 22, 2011 11.12 11.18 11.01 11.15 71,409,280 +0.07(+0.67%)
Jul 21, 2011 10.71 11.15 10.71 11.07 137,611,040 +0.36(+3.35%)
Jul 20, 2011 10.59 10.80 10.55 10.71 88,782,896 +0.11(+1.02%)
Jul 19, 2011 10.53 10.63 10.44 10.61 86,034,960 +0.15(+1.46%)
Jul 18, 2011 10.49 10.53 10.34 10.45 66,808,272 -0.10(-0.99%)
Jul 15, 2011 10.51 10.63 10.46 10.56 80,911,048 +0.11(+1.04%)
Jul 14, 2011 10.54 10.67 10.43 10.45 74,027,472 -0.09(-0.90%)
Jul 13, 2011 10.63 10.73 10.50 10.55 70,448,184 -0.02(-0.19%)
Jul 12, 2011 10.45 10.81 10.44 10.57 130,287,800 +0.12(+1.10%)
Jul 11, 2011 10.53 10.58 10.38 10.45 65,566,888 -0.21(-1.97%)
Jul 08, 2011 10.67 10.77 10.54 10.66 74,350,736 -0.11(-1.01%)
Jul 07, 2011 10.59 10.83 10.57 10.77 103,610,424 +0.23(+2.19%)
Jul 06, 2011 10.58 10.62 10.46 10.54 63,697,744 -0.07(-0.70%)
Jul 05, 2011 10.75 10.78 10.53 10.61 65,572,420 -0.09(-0.82%)
Jul 01, 2011 10.55 10.76 10.53 10.70 96,535,968 +0.17(+1.60%)
Jun 30, 2011 10.36 10.57 10.35 10.53 77,971,760 +0.19(+1.79%)
Jun 29, 2011 10.24 10.39 10.20 10.35 70,328,640 +0.14(+1.35%)
Jun 28, 2011 10.17 10.22 10.09 10.21 77,683,728 +0.05(+0.53%)
Jun 27, 2011 10.13 10.22 10.08 10.15 113,978,448 +0.08(+0.80%)
Jun 24, 2011 10.42 10.42 10.07 10.07 263,605,152 -0.36(-3.49%)
Jun 23, 2011 10.24 10.45 10.17 10.44 94,793,640 +0.07(+0.72%)
Jun 22, 2011 10.44 10.55 10.34 10.36 71,710,768 -0.10(-0.97%)
Jun 21, 2011 10.26 10.51 10.22 10.46 126,588,584 +0.25(+2.44%)
Jun 20, 2011 10.21 10.24 10.07 10.22 80,028,336 +0.11(+1.14%)
Jun 17, 2011 10.24 10.26 10.05 10.10 119,919,424 -0.05(-0.53%)
Jun 16, 2011 10.01 10.19 9.986 10.15 108,190,176 +0.14(+1.41%)
Jun 15, 2011 10.09 10.11 9.972 10.01 136,808,464 -0.16(-1.59%)
Jun 14, 2011 10.20 10.27 10.07 10.17 135,649,264 +0.01(+0.13%)
Jun 13, 2011 10.22 10.31 10.15 10.16 94,193,504 -0.04(-0.40%)
Jun 10, 2011 10.33 10.36 10.13 10.20 115,984,296 -0.13(-1.24%)
Jun 09, 2011 10.34 10.44 10.29 10.33 100,153,696 +0.01(+0.07%)
Jun 08, 2011 10.40 10.51 10.26 10.32 148,505,264 -0.14(-1.35%)
Jun 07, 2011 10.82 10.82 10.45 10.46 159,741,200 -0.32(-3.00%)
Jun 06, 2011 10.84 10.91 10.71 10.79 86,208,936 -0.01(-0.12%)
Jun 03, 2011 10.89 10.92 10.78 10.80 110,950,072 -0.18(-1.60%)
May 24, 2011 11.07 11.11 10.96 10.98 62,924,696 -0.05(-0.49%)
May 23, 2011 11.07 11.09 10.94 11.03 101,144,104 -0.12(-1.09%)
May 20, 2011 11.25 11.28 11.14 11.15 75,429,264 -0.09(-0.78%)
May 19, 2011 11.30 11.36 11.17 11.24 101,009,720 +0.01(+0.06%)
May 18, 2011 11.23 11.24 11.03 11.23 137,450,144 +0.01(+0.06%)
May 17, 2011 11.13 11.28 11.11 11.23 115,905,400 +0.03(+0.24%)
May 16, 2011 11.35 11.38 11.20 11.20 120,940,456 -0.19(-1.66%)
May 13, 2011 11.38 11.44 11.32 11.39 118,855,936 -0.03(-0.30%)
May 12, 2011 11.45 11.52 11.23 11.42 353,425,504 -0.57(-4.78%)
May 11, 2011 12.02 12.14 11.91 12.00 190,649,056 -0.01(-0.06%)
May 10, 2011 11.91 12.10 11.91 12.00 101,983,000 +0.13(+1.08%)
May 09, 2011 11.83 11.92 11.79 11.88 69,629,448 +0.03(+0.23%)
May 06, 2011 11.90 11.94 11.81 11.85 89,576,096 +0.05(+0.46%)
May 05, 2011 11.79 11.93 11.77 11.79 100,646,016 +0.01(+0.06%)
May 04, 2011 11.72 11.84 11.66 11.79 86,199,576 +0.04(+0.34%)
May 03, 2011 11.83 11.86 11.67 11.75 84,253,272 -0.11(-0.97%)
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.