Cisco Systems (NQ: CSCO )

50.57 -0.04 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 16.24 16.40 16.15 16.22 67,271,752 +0.15(+0.96%)
Oct 30, 2006 15.81 16.16 15.65 16.07 64,891,956 +0.12(+0.76%)
Oct 27, 2006 16.20 16.26 15.89 15.95 63,947,752 -0.32(-1.94%)
Oct 26, 2006 16.37 16.38 16.11 16.26 50,982,056 -0.07(-0.41%)
Oct 25, 2006 16.29 16.42 16.20 16.33 57,918,596 -0.03(-0.21%)
Oct 24, 2006 16.38 16.50 16.24 16.37 44,403,452 -0.06(-0.37%)
Oct 23, 2006 16.44 16.57 16.32 16.43 72,228,072 -0.08(-0.49%)
Oct 20, 2006 16.27 16.53 16.10 16.51 71,499,952 +0.26(+1.61%)
Oct 19, 2006 16.14 16.30 15.96 16.24 71,922,152 -0.01(-0.08%)
Oct 18, 2006 16.43 16.57 16.20 16.26 54,008,120 -0.20(-1.23%)
Oct 17, 2006 16.44 16.51 16.22 16.46 61,012,080 -0.07(-0.45%)
Oct 16, 2006 16.57 16.66 16.51 16.53 58,697,088 +0.04(+0.24%)
Oct 13, 2006 16.41 16.55 16.38 16.49 53,410,944 +0.05(+0.33%)
Oct 12, 2006 16.41 16.49 16.22 16.44 61,757,624 +0.03(+0.20%)
Oct 11, 2006 16.28 16.51 16.25 16.41 59,983,572 +0.05(+0.29%)
Oct 10, 2006 16.30 16.40 16.14 16.36 60,674,432 +0.01(+0.08%)
Oct 09, 2006 16.30 16.41 16.22 16.35 55,952,560 +0.15(+0.91%)
Oct 06, 2006 16.00 16.27 15.96 16.20 72,736,400 +0.13(+0.79%)
Oct 05, 2006 16.08 16.14 15.96 16.07 76,142,960 -0.02(-0.13%)
Oct 04, 2006 15.65 16.12 15.64 16.09 83,524,656 +0.35(+2.22%)
Oct 03, 2006 15.38 15.79 15.33 15.74 56,860,492 +0.29(+1.87%)
Oct 02, 2006 15.50 15.63 15.44 15.45 49,449,244 +0.00(+0.00%)
Sep 29, 2006 15.76 15.82 15.44 15.45 56,781,636 -0.34(-2.13%)
Sep 28, 2006 15.62 15.80 15.55 15.79 59,629,600 +0.09(+0.56%)
Sep 27, 2006 15.67 15.79 15.54 15.70 57,166,068 -0.10(-0.64%)
Sep 26, 2006 15.55 15.80 15.46 15.80 84,708,960 +0.18(+1.16%)
Sep 25, 2006 15.44 15.63 15.24 15.62 59,749,488 +0.24(+1.53%)
Sep 22, 2006 15.36 15.49 15.18 15.38 67,564,008 -0.09(-0.56%)
Sep 21, 2006 15.70 15.78 15.42 15.47 83,666,968 -0.17(-1.12%)
Sep 20, 2006 15.43 15.69 15.35 15.65 113,748,848 +0.34(+2.24%)
Sep 19, 2006 15.33 15.45 15.09 15.30 82,817,968 -0.05(-0.35%)
Sep 18, 2006 15.31 15.46 15.24 15.36 69,987,712 +0.08(+0.53%)
Sep 15, 2006 15.38 15.65 15.20 15.28 93,408,152 +0.01(+0.09%)
Sep 14, 2006 15.16 15.32 15.16 15.26 60,066,176 +0.03(+0.22%)
Sep 13, 2006 15.21 15.39 15.16 15.23 64,718,372 +0.00(+0.00%)
Sep 12, 2006 14.77 15.23 14.72 15.23 98,219,568 +0.46(+3.14%)
Sep 11, 2006 14.50 14.89 14.47 14.77 63,401,476 +0.14(+0.97%)
Sep 08, 2006 14.55 14.63 14.34 14.62 49,531,688 +0.14(+0.97%)
Sep 07, 2006 14.48 14.66 14.24 14.48 83,522,944 -0.10(-0.69%)
Sep 06, 2006 14.65 14.99 14.52 14.58 97,550,536 -0.27(-1.81%)
Sep 05, 2006 14.88 14.97 14.81 14.85 97,335,800 -0.12(-0.81%)
Sep 01, 2006 14.83 15.03 14.69 14.97 100,104,800 +0.19(+1.27%)
Aug 31, 2006 14.56 14.89 14.56 14.79 127,108,640 +0.22(+1.48%)
Aug 30, 2006 14.54 14.62 14.46 14.57 53,729,108 -0.01(-0.05%)
Aug 29, 2006 14.35 14.58 14.25 14.58 64,810,012 +0.18(+1.26%)
Aug 28, 2006 14.09 14.44 14.05 14.40 52,205,280 +0.24(+1.71%)
Aug 25, 2006 14.14 14.30 14.09 14.15 43,130,880 -0.03(-0.19%)
Aug 24, 2006 14.33 14.40 14.10 14.18 53,966,940 +0.03(+0.19%)
Aug 23, 2006 14.25 14.34 14.01 14.15 54,501,636 -0.13(-0.89%)
Aug 22, 2006 14.05 14.35 14.01 14.28 78,113,304 +0.22(+1.58%)
Aug 21, 2006 13.86 14.12 13.83 14.06 43,294,112 +0.03(+0.24%)
Aug 18, 2006 14.05 14.05 13.76 14.03 51,851,844 +0.01(+0.05%)
Aug 17, 2006 14.12 14.21 13.93 14.02 64,768,952 -0.17(-1.18%)
Aug 16, 2006 13.99 14.21 13.84 14.19 96,952,512 +0.30(+2.18%)
Aug 15, 2006 13.75 14.02 13.64 13.88 107,805,912 +0.38(+2.79%)
Aug 14, 2006 13.37 13.60 13.29 13.51 94,704,352 +0.37(+2.81%)
Aug 11, 2006 13.12 13.27 13.02 13.14 62,778,136 -0.01(-0.10%)
Aug 10, 2006 13.19 13.30 12.99 13.15 77,710,464 -0.15(-1.11%)
Aug 09, 2006 13.04 13.41 13.01 13.30 329,516,416 +1.67(+14.38%)
Aug 08, 2006 11.86 11.87 11.53 11.63 128,331,056 -0.08(-0.67%)
Aug 07, 2006 11.62 11.83 11.56 11.71 51,181,256 +0.11(+0.99%)
Aug 04, 2006 11.86 11.87 11.50 11.59 99,408,160 -0.22(-1.82%)
Aug 03, 2006 11.65 11.86 11.53 11.81 87,217,080 +0.05(+0.46%)
Aug 02, 2006 11.83 11.89 11.62 11.75 85,993,408 +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.