FinancialContent is the trusted provider of stock market information to the media industry.
Cisco Systems (NQ: CSCO)
46.71 USD  -0.32 (-0.68%)
Official Closing Price  /  Updated: 7:52 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 18, 2019 47.10 47.27 46.66 46.71 17,227,300 -0.32(-0.68%)
Oct 17, 2019 47.15 47.30 46.60 47.03 14,383,709 +0.24(+0.51%)
Oct 16, 2019 46.36 46.88 46.32 46.79 16,584,127 +0.43(+0.93%)
Oct 15, 2019 46.25 46.58 46.03 46.36 18,805,475 +0.31(+0.67%)
Oct 14, 2019 46.55 46.55 46.00 46.05 15,964,958 -0.51(-1.10%)
Oct 11, 2019 46.67 47.30 46.46 46.56 25,172,200 +0.41(+0.89%)
Oct 10, 2019 46.05 46.23 45.55 46.15 25,016,213 -0.69(-1.47%)
Oct 09, 2019 46.92 47.17 46.65 46.84 16,817,937 +0.45(+0.97%)
Oct 08, 2019 47.50 47.54 46.35 46.39 23,710,648 -1.38(-2.89%)
Oct 07, 2019 47.47 48.13 47.32 47.77 14,937,577 +0.25(+0.53%)
Oct 04, 2019 47.25 47.63 46.95 47.52 16,775,500 +0.46(+0.98%)
Oct 03, 2019 46.32 47.08 45.70 47.06 16,532,552 +0.50(+1.07%)
Oct 02, 2019 47.35 47.38 46.01 46.56 32,059,794 -1.18(-2.47%)
Oct 01, 2019 49.65 49.87 47.36 47.74 24,269,944 -1.67(-3.38%)
Sep 30, 2019 49.16 49.66 48.95 49.41 15,107,112 +0.57(+1.17%)
Sep 27, 2019 49.00 49.47 48.60 48.84 16,065,600 +0.01(+0.02%)
Sep 26, 2019 49.43 49.49 48.26 48.83 20,261,103 -0.79(-1.59%)
Sep 25, 2019 49.05 49.77 48.58 49.62 15,684,744 +0.50(+1.02%)
Sep 24, 2019 49.75 50.20 48.93 49.12 27,127,822 -0.30(-0.61%)
Sep 23, 2019 49.66 49.75 49.28 49.42 19,669,272 -0.18(-0.36%)
Sep 20, 2019 49.29 49.87 48.87 49.60 49,139,600 +0.41(+0.83%)
Sep 19, 2019 49.35 49.92 49.04 49.19 15,433,311 -0.15(-0.30%)
Sep 18, 2019 49.47 49.74 48.78 49.34 12,664,377 -0.07(-0.14%)
Sep 17, 2019 49.98 50.02 49.18 49.41 16,129,128 -0.57(-1.14%)
Sep 16, 2019 49.80 50.18 49.79 49.98 13,022,785 -0.05(-0.10%)
Sep 13, 2019 50.01 50.22 49.76 50.03 15,867,700 +0.10(+0.20%)
Sep 12, 2019 50.28 50.30 49.40 49.93 16,546,595 -0.07(-0.14%)
Sep 11, 2019 49.95 50.07 49.33 50.00 18,643,564 +0.79(+1.61%)
Sep 10, 2019 48.57 49.35 47.94 49.21 16,117,856 +0.63(+1.30%)
Sep 09, 2019 48.97 49.01 48.46 48.58 21,174,720 -0.26(-0.53%)
Sep 06, 2019 48.65 48.99 48.27 48.84 17,939,000 +0.42(+0.87%)
Sep 05, 2019 48.02 48.71 47.78 48.42 18,435,550 +1.19(+2.52%)
Sep 04, 2019 47.02 47.41 46.89 47.23 13,707,393 +0.73(+1.57%)
Sep 03, 2019 46.63 46.97 46.20 46.50 17,010,177 -0.31(-0.66%)
Aug 30, 2019 47.52 47.57 46.54 46.81 19,250,600 -0.46(-0.97%)
Aug 29, 2019 47.59 47.91 47.11 47.27 14,733,683 +0.40(+0.85%)
Aug 28, 2019 46.53 46.96 46.24 46.87 11,193,853 +0.08(+0.17%)
Aug 27, 2019 47.54 47.65 46.69 46.79 20,863,239 -0.31(-0.66%)
Aug 26, 2019 47.05 47.27 46.67 47.10 14,821,953 +0.49(+1.05%)
Aug 23, 2019 47.90 48.52 46.43 46.61 25,882,000 -1.57(-3.26%)
Aug 22, 2019 49.24 49.33 47.94 48.18 21,517,454 -0.59(-1.21%)
Aug 21, 2019 48.50 48.92 48.36 48.77 18,366,945 +0.84(+1.75%)
Aug 20, 2019 48.54 48.59 47.92 47.93 18,204,119 -0.57(-1.18%)
Aug 19, 2019 47.90 48.60 47.49 48.50 26,407,534 +1.54(+3.28%)
Aug 16, 2019 46.42 47.36 46.40 46.96 25,000,200 +0.71(+1.54%)
Aug 15, 2019 47.36 47.94 46.00 46.25 61,379,850 -4.36(-8.61%)
Aug 14, 2019 52.12 52.12 50.13 50.61 30,133,400 -2.11(-4.00%)
Aug 13, 2019 51.47 53.07 51.20 52.72 21,669,094 +1.18(+2.29%)
Aug 12, 2019 52.27 52.35 51.34 51.54 16,315,909 -0.89(-1.70%)
Aug 09, 2019 52.78 52.87 52.04 52.43 17,425,000 -0.73(-1.37%)
Aug 08, 2019 52.79 53.36 52.59 53.16 26,092,691 +0.82(+1.57%)
Aug 07, 2019 51.83 52.49 51.21 52.34 24,124,311 -0.26(-0.49%)
Aug 06, 2019 51.95 52.73 51.60 52.60 20,704,362 +1.23(+2.39%)
Aug 05, 2019 52.39 52.54 50.94 51.37 29,922,708 -1.88(-3.53%)
Aug 02, 2019 54.22 54.32 52.58 53.25 29,021,900 -2.14(-3.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.