Cisco Systems (NQ: CSCO )

51.44 +0.87 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 10.89 11.13 10.87 11.12 33,436,354 +0.10(+0.91%)
Nov 26, 2008 10.22 11.09 10.20 11.02 81,660,296 +0.65(+6.29%)
Nov 25, 2008 11.09 11.09 10.27 10.37 123,301,384 -0.66(-5.98%)
Nov 24, 2008 10.38 11.07 10.27 11.03 118,753,200 +0.83(+8.11%)
Nov 21, 2008 9.958 10.29 9.548 10.20 155,030,864 +0.47(+4.84%)
Nov 20, 2008 10.09 10.91 9.702 9.729 177,662,512 -0.41(-4.05%)
Nov 19, 2008 10.88 10.91 10.09 10.14 107,979,256 -0.92(-8.33%)
Nov 18, 2008 10.99 11.07 10.48 11.06 102,844,616 +0.16(+1.48%)
Nov 17, 2008 11.07 11.30 10.83 10.90 69,979,360 -0.28(-2.47%)
Nov 14, 2008 11.36 11.72 10.98 11.17 102,356,264 -0.43(-3.71%)
Nov 13, 2008 11.01 11.63 10.49 11.61 134,297,216 +0.48(+4.29%)
Nov 12, 2008 11.32 11.45 11.09 11.13 78,195,552 -0.42(-3.67%)
Nov 11, 2008 11.69 11.73 11.39 11.55 74,009,504 -0.26(-2.22%)
Nov 10, 2008 12.07 12.09 11.50 11.81 70,789,704 -0.01(-0.06%)
Nov 07, 2008 11.55 11.92 11.52 11.82 96,184,336 +0.43(+3.78%)
Nov 06, 2008 11.22 11.75 11.21 11.39 182,167,632 -0.30(-2.59%)
Nov 05, 2008 12.14 12.30 11.63 11.69 136,114,304 -0.63(-5.13%)
Nov 04, 2008 11.82 12.41 11.68 12.32 118,920,736 +0.76(+6.57%)
Nov 03, 2008 11.66 11.90 11.43 11.56 84,665,768 +1.14(+10.97%)
Oct 31, 2008 10.46 10.46 8.895 10.42 2,810,051 -1.54(-12.87%)
Oct 30, 2008 12.30 12.32 11.77 11.96 100,482,304 -0.05(-0.45%)
Oct 29, 2008 12.08 12.57 11.83 12.02 108,115,944 -0.30(-2.40%)
Oct 28, 2008 11.27 12.34 11.06 12.31 131,906,496 +1.49(+13.80%)
Oct 27, 2008 10.82 11.56 10.77 10.82 97,740,120 -0.15(-1.35%)
Oct 24, 2008 10.81 11.38 10.69 10.97 131,840,560 -0.63(-5.39%)
Oct 23, 2008 11.60 12.02 11.07 11.59 126,959,792 -0.11(-0.98%)
Oct 22, 2008 11.66 12.00 11.30 11.71 112,722,272 -0.30(-2.52%)
Oct 21, 2008 12.57 12.70 11.93 12.01 111,462,648 -0.74(-5.80%)
Oct 20, 2008 12.34 12.78 11.97 12.75 99,183,080 +0.71(+5.86%)
Oct 17, 2008 11.65 13.14 11.38 12.04 124,159,320 +0.11(+0.90%)
Oct 16, 2008 11.24 11.93 10.89 11.93 155,293,408 +0.79(+7.12%)
Oct 15, 2008 12.22 12.24 11.09 11.14 140,772,864 -1.32(-10.63%)
Oct 14, 2008 13.39 13.55 12.12 12.47 128,527,488 -0.49(-3.79%)
Oct 13, 2008 12.28 12.98 11.97 12.96 108,124,360 +1.37(+11.84%)
Oct 10, 2008 11.10 12.25 10.95 11.59 203,811,776 +0.03(+0.23%)
Oct 09, 2008 12.66 12.70 11.39 11.56 147,401,440 -0.77(-6.27%)
Oct 08, 2008 12.12 13.18 11.97 12.33 193,377,648 -0.34(-2.65%)
Oct 07, 2008 13.83 14.06 12.61 12.67 155,687,392 -1.09(-7.92%)
Oct 06, 2008 13.71 14.10 12.98 13.76 156,645,216 -0.53(-3.72%)
Oct 03, 2008 14.21 15.06 14.21 14.29 109,415,952 +0.03(+0.24%)
Oct 02, 2008 14.76 14.79 14.15 14.25 92,098,304 -0.50(-3.42%)
Oct 01, 2008 14.96 15.09 14.62 14.76 77,464,424 -0.41(-2.70%)
Sep 30, 2008 14.96 15.20 14.68 15.17 90,718,888 +0.52(+3.53%)
Sep 29, 2008 15.66 15.83 14.41 14.65 128,606,976 -1.36(-8.52%)
Sep 26, 2008 15.41 16.14 15.38 16.02 88,106,224 +0.23(+1.45%)
Sep 25, 2008 15.50 16.07 15.43 15.79 85,712,480 +0.46(+2.98%)
Sep 24, 2008 15.34 15.61 15.18 15.33 64,042,564 +0.05(+0.31%)
Sep 23, 2008 15.67 15.80 15.24 15.28 68,948,704 -0.26(-1.64%)
Sep 22, 2008 16.07 16.27 15.49 15.54 78,345,232 -0.79(-4.86%)
Sep 19, 2008 15.99 16.34 7.921 16.33 137,303,600 +1.00(+6.53%)
Sep 18, 2008 14.95 15.63 14.69 15.33 123,936,600 +0.67(+4.59%)
Sep 17, 2008 15.12 15.49 14.64 14.66 103,320,648 -0.67(-4.39%)
Sep 16, 2008 14.66 15.56 14.62 15.33 120,526,536 +0.28(+1.88%)
Sep 15, 2008 15.20 15.69 15.03 15.05 83,072,824 -0.73(-4.60%)
Sep 12, 2008 15.38 15.86 15.20 15.77 75,509,816 +0.28(+1.78%)
Sep 11, 2008 15.25 15.50 15.05 15.50 68,694,584 +0.04(+0.26%)
Sep 10, 2008 15.62 15.68 15.44 15.46 57,906,496 +0.01(+0.09%)
Sep 09, 2008 15.75 15.85 15.40 15.44 105,721,320 -0.27(-1.71%)
Sep 08, 2008 15.32 15.76 15.08 15.71 98,367,784 +0.75(+4.99%)
Sep 05, 2008 14.85 15.24 14.84 14.97 68,657,048 -0.01(-0.09%)
Sep 04, 2008 15.32 15.33 14.90 14.98 95,308,776 -0.69(-4.42%)
Sep 03, 2008 15.96 15.96 15.57 15.67 66,314,440 -0.30(-1.85%)
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.