Cisco Systems (NQ: CSCO )

54.77 -0.82 (-1.48%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 16.12 16.27 16.03 16.10 67,785,864 +0.15(+0.96%)
Oct 30, 2006 15.69 16.03 15.53 15.95 65,387,884 +0.12(+0.76%)
Oct 27, 2006 16.07 16.14 15.77 15.83 64,436,464 -0.31(-1.94%)
Oct 26, 2006 16.24 16.25 15.99 16.14 51,371,680 -0.07(-0.41%)
Oct 25, 2006 16.17 16.29 16.07 16.21 58,361,232 -0.03(-0.21%)
Oct 24, 2006 16.26 16.37 16.12 16.24 44,742,796 -0.06(-0.37%)
Oct 23, 2006 16.31 16.44 16.19 16.30 72,780,064 -0.08(-0.49%)
Oct 20, 2006 16.15 16.40 15.98 16.38 72,046,376 +0.26(+1.61%)
Oct 19, 2006 16.02 16.17 15.83 16.12 72,471,808 -0.01(-0.08%)
Oct 18, 2006 16.30 16.44 16.08 16.13 54,420,868 -0.20(-1.22%)
Oct 17, 2006 16.31 16.39 16.09 16.33 61,478,356 -0.07(-0.45%)
Oct 16, 2006 16.44 16.54 16.38 16.41 59,145,672 +0.04(+0.24%)
Oct 13, 2006 16.28 16.43 16.25 16.37 53,819,128 +0.05(+0.33%)
Oct 12, 2006 16.28 16.37 16.09 16.31 62,229,600 +0.03(+0.20%)
Oct 11, 2006 16.15 16.38 16.13 16.28 60,441,988 +0.05(+0.29%)
Oct 10, 2006 16.17 16.27 16.01 16.23 61,138,128 +0.01(+0.08%)
Oct 09, 2006 16.18 16.28 16.09 16.22 56,380,168 +0.15(+0.91%)
Oct 06, 2006 15.87 16.15 15.84 16.07 73,292,280 +0.13(+0.80%)
Oct 05, 2006 15.95 16.01 15.84 15.95 76,724,872 -0.02(-0.13%)
Oct 04, 2006 15.53 16.00 15.52 15.97 84,162,984 +0.35(+2.22%)
Oct 03, 2006 15.26 15.67 15.21 15.62 57,295,040 +0.29(+1.87%)
Oct 02, 2006 15.38 15.51 15.32 15.33 49,827,156 +0.00(+0.00%)
Sep 29, 2006 15.64 15.70 15.32 15.33 57,215,584 -0.33(-2.13%)
Sep 28, 2006 15.50 15.68 15.43 15.67 60,085,312 +0.09(+0.56%)
Sep 27, 2006 15.55 15.67 15.43 15.58 57,602,952 -0.10(-0.64%)
Sep 26, 2006 15.43 15.68 15.35 15.68 85,356,336 +0.18(+1.16%)
Sep 25, 2006 15.33 15.51 15.13 15.50 60,206,116 +0.23(+1.53%)
Sep 22, 2006 15.25 15.37 15.06 15.27 68,080,360 -0.09(-0.56%)
Sep 21, 2006 15.58 15.66 15.31 15.35 84,306,384 -0.17(-1.12%)
Sep 20, 2006 15.31 15.57 15.23 15.53 114,618,160 +0.34(+2.24%)
Sep 19, 2006 15.21 15.33 14.97 15.19 83,450,896 -0.05(-0.35%)
Sep 18, 2006 15.19 15.35 15.13 15.24 70,522,584 +0.08(+0.53%)
Sep 15, 2006 15.26 15.53 15.08 15.16 94,122,008 +0.01(+0.09%)
Sep 14, 2006 15.05 15.20 15.04 15.15 60,525,224 +0.03(+0.22%)
Sep 13, 2006 15.09 15.27 15.05 15.11 65,212,972 +0.00(+0.00%)
Sep 12, 2006 14.66 15.11 14.61 15.11 98,970,200 +0.46(+3.14%)
Sep 11, 2006 14.39 14.77 14.36 14.65 63,886,012 +0.14(+0.97%)
Sep 08, 2006 14.44 14.52 14.23 14.51 49,910,228 +0.14(+0.97%)
Sep 07, 2006 14.37 14.55 14.13 14.37 84,161,256 -0.10(-0.69%)
Sep 06, 2006 14.54 14.87 14.41 14.47 98,296,048 -0.27(-1.81%)
Sep 05, 2006 14.77 14.86 14.69 14.74 98,079,680 -0.12(-0.81%)
Sep 01, 2006 14.71 14.91 14.58 14.86 100,869,832 +0.19(+1.27%)
Aug 31, 2006 14.45 14.78 14.45 14.67 128,080,048 +0.21(+1.48%)
Aug 30, 2006 14.43 14.51 14.35 14.46 54,139,724 -0.01(-0.05%)
Aug 29, 2006 14.24 14.47 14.14 14.47 65,305,312 +0.18(+1.26%)
Aug 28, 2006 13.99 14.33 13.94 14.29 52,604,248 +0.24(+1.71%)
Aug 25, 2006 14.03 14.19 13.99 14.05 43,460,504 -0.03(-0.19%)
Aug 24, 2006 14.22 14.29 13.99 14.07 54,379,376 +0.03(+0.19%)
Aug 23, 2006 14.15 14.23 13.90 14.05 54,918,160 -0.13(-0.89%)
Aug 22, 2006 13.94 14.24 13.91 14.17 78,710,272 +0.22(+1.58%)
Aug 21, 2006 13.76 14.01 13.73 13.95 43,624,980 +0.03(+0.24%)
Aug 18, 2006 13.95 13.95 13.66 13.92 52,248,112 +0.01(+0.05%)
Aug 17, 2006 14.01 14.11 13.83 13.91 65,263,940 -0.17(-1.19%)
Aug 16, 2006 13.88 14.11 13.74 14.08 97,693,456 +0.30(+2.18%)
Aug 15, 2006 13.65 13.91 13.54 13.78 108,629,808 +0.37(+2.79%)
Aug 14, 2006 13.27 13.49 13.19 13.41 95,428,112 +0.37(+2.81%)
Aug 11, 2006 13.02 13.17 12.93 13.04 63,257,912 -0.01(-0.10%)
Aug 10, 2006 13.09 13.20 12.89 13.05 78,304,352 -0.15(-1.11%)
Aug 09, 2006 12.95 13.31 12.91 13.20 332,034,688 +1.66(+14.38%)
Aug 08, 2006 11.77 11.78 11.44 11.54 129,311,808 -0.08(-0.67%)
Aug 07, 2006 11.53 11.74 11.47 11.62 51,572,400 +0.11(+0.99%)
Aug 04, 2006 11.77 11.78 11.41 11.50 100,167,872 -0.21(-1.82%)
Aug 03, 2006 11.56 11.77 11.44 11.72 87,883,624 +0.05(+0.46%)
Aug 02, 2006 11.74 11.80 11.53 11.66 86,650,600 +0.00(+0.00%)
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.