Cisco Systems (NQ: CSCO )

49.95 +0.17 (+0.35%)
Streaming Delayed Price Updated: 10:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 12.50 12.55 12.34 12.37 58,623,660 -0.14(-1.15%)
Sep 29, 2004 12.42 12.61 12.36 12.52 72,687,696 +0.16(+1.33%)
Sep 28, 2004 12.37 12.40 12.20 12.35 93,610,864 +0.02(+0.17%)
Sep 27, 2004 12.48 12.55 12.27 12.33 91,657,736 -0.25(-1.96%)
Sep 24, 2004 12.90 12.94 12.52 12.58 91,782,944 -0.34(-2.65%)
Sep 23, 2004 12.92 13.07 12.87 12.92 60,185,956 -0.04(-0.32%)
Sep 22, 2004 13.13 13.19 12.89 12.96 109,408,616 -0.47(-3.51%)
Sep 21, 2004 13.26 13.48 13.19 13.43 66,395,360 +0.24(+1.81%)
Sep 20, 2004 13.02 13.32 12.95 13.19 93,683,704 +0.10(+0.73%)
Sep 17, 2004 13.19 13.22 13.05 13.10 87,594,392 -0.29(-2.20%)
Sep 16, 2004 13.41 13.50 13.30 13.39 56,153,180 +0.02(+0.15%)
Sep 15, 2004 13.57 13.60 13.35 13.37 95,806,360 -0.54(-3.88%)
Sep 14, 2004 13.89 13.97 13.74 13.91 65,859,868 +0.07(+0.49%)
Sep 13, 2004 14.04 14.10 13.58 13.84 66,089,656 -0.14(-1.03%)
Sep 10, 2004 13.60 14.09 13.57 13.99 76,242,032 +0.36(+2.66%)
Sep 09, 2004 13.32 13.69 13.23 13.63 87,931,248 +0.42(+3.21%)
Sep 08, 2004 12.96 13.35 12.94 13.20 75,381,528 +0.18(+1.36%)
Sep 07, 2004 13.00 13.11 12.88 13.02 66,511,788 +0.21(+1.60%)
Sep 03, 2004 13.00 13.10 12.71 12.82 60,555,576 -0.38(-2.85%)
Sep 02, 2004 13.04 13.24 12.93 13.19 60,927,976 +0.14(+1.10%)
Sep 01, 2004 12.76 13.07 12.72 13.05 52,943,604 +0.23(+1.76%)
Aug 31, 2004 13.09 13.12 12.60 12.83 94,772,680 -0.18(-1.42%)
Aug 30, 2004 13.22 13.30 13.01 13.01 52,504,796 -0.30(-2.26%)
Aug 27, 2004 13.14 13.35 13.13 13.31 48,974,744 +0.21(+1.56%)
Aug 26, 2004 13.16 13.28 13.10 13.11 47,597,768 -0.10(-0.78%)
Aug 25, 2004 12.98 13.24 12.86 13.21 61,096,188 +0.24(+1.85%)
Aug 24, 2004 13.09 13.10 12.86 12.97 59,403,124 -0.14(-1.09%)
Aug 23, 2004 12.95 13.18 12.89 13.11 55,745,088 +0.21(+1.59%)
Aug 20, 2004 12.95 13.00 12.74 12.91 83,256,056 -0.15(-1.15%)
Aug 19, 2004 12.93 13.13 12.88 13.06 72,554,152 +0.08(+0.58%)
Aug 18, 2004 12.66 13.00 12.61 12.98 87,647,488 +0.21(+1.66%)
Aug 17, 2004 12.58 12.77 12.47 12.77 76,565,136 +0.31(+2.47%)
Aug 16, 2004 12.21 12.62 12.17 12.46 67,757,856 +0.25(+2.07%)
Aug 13, 2004 12.44 12.46 12.17 12.21 89,260,832 +0.05(+0.39%)
Aug 12, 2004 12.47 12.55 11.98 12.16 148,090,432 -0.34(-2.73%)
Aug 11, 2004 12.71 12.75 12.47 12.50 260,030,832 -1.48(-10.61%)
Aug 10, 2004 13.89 13.99 13.71 13.99 107,958,368 +0.28(+2.04%)
Aug 09, 2004 13.66 13.82 13.63 13.71 53,109,764 +0.08(+0.60%)
Aug 06, 2004 13.82 14.08 13.58 13.63 85,268,424 -0.46(-3.30%)
Aug 05, 2004 14.43 14.51 14.06 14.09 70,120,968 -0.35(-2.41%)
Aug 04, 2004 14.10 14.48 14.07 14.44 64,773,384 +0.26(+1.83%)
Aug 03, 2004 14.45 14.51 14.17 14.18 59,331,348 -0.34(-2.35%)
Aug 02, 2004 14.08 14.52 14.02 14.52 59,683,228 +0.22(+1.53%)
Jul 30, 2004 14.23 14.56 14.19 14.30 72,093,264 +0.08(+0.58%)
Jul 29, 2004 14.19 14.34 14.11 14.22 57,832,052 +0.21(+1.46%)
Jul 28, 2004 14.04 14.15 13.72 14.02 74,895,920 -0.14(-1.01%)
Jul 27, 2004 14.07 14.21 13.84 14.16 87,432,616 +0.12(+0.83%)
Jul 26, 2004 14.26 14.38 13.88 14.04 81,694,784 -0.27(-1.86%)
Jul 23, 2004 14.53 14.55 14.19 14.31 62,437,764 -0.31(-2.15%)
Jul 22, 2004 14.51 14.72 14.32 14.62 69,264,568 +0.15(+1.04%)
Jul 21, 2004 15.19 15.23 14.46 14.47 72,885,016 -0.49(-3.24%)
Jul 20, 2004 14.65 14.98 14.58 14.96 64,621,556 +0.36(+2.43%)
Jul 19, 2004 14.66 14.87 14.40 14.60 75,422,048 -0.12(-0.79%)
Jul 16, 2004 15.31 15.32 14.53 14.72 78,294,768 -0.41(-2.71%)
Jul 15, 2004 15.16 15.31 15.09 15.13 65,364,312 +0.02(+0.14%)
Jul 14, 2004 15.25 15.40 15.04 15.11 75,053,448 -0.03(-0.18%)
Jul 13, 2004 15.28 15.46 15.12 15.14 56,626,360 -0.10(-0.67%)
Jul 12, 2004 15.15 15.25 15.00 15.24 51,824,644 -0.05(-0.31%)
Jul 09, 2004 15.22 15.44 15.16 15.29 48,172,752 +0.13(+0.86%)
Jul 08, 2004 15.23 15.49 15.11 15.16 66,316,372 -0.17(-1.11%)
Jul 07, 2004 15.34 15.55 15.26 15.33 61,950,980 +0.03(+0.22%)
Jul 06, 2004 15.49 15.53 15.20 15.29 61,727,628 -0.40(-2.53%)
Jul 02, 2004 15.82 15.87 15.53 15.69 50,674,828 -0.11(-0.69%)
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.