Cisco Systems (NQ: CSCO )

49.91 +0.14 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 11.07 11.31 11.05 11.31 32,883,676 +0.10(+0.91%)
Nov 26, 2008 10.39 11.27 10.37 11.21 80,310,504 +0.66(+6.29%)
Nov 25, 2008 11.27 11.27 10.45 10.54 121,263,296 -0.67(-5.98%)
Nov 24, 2008 10.56 11.25 10.45 11.21 116,790,288 +0.84(+8.11%)
Nov 21, 2008 10.13 10.46 9.708 10.37 152,468,320 +0.48(+4.84%)
Nov 20, 2008 10.26 11.10 9.865 9.893 174,725,872 -0.42(-4.05%)
Nov 19, 2008 11.06 11.10 10.26 10.31 106,194,440 -0.94(-8.33%)
Nov 18, 2008 11.18 11.25 10.65 11.25 101,144,664 +0.16(+1.48%)
Nov 17, 2008 11.26 11.49 11.01 11.08 68,822,648 -0.28(-2.47%)
Nov 14, 2008 11.55 11.92 11.16 11.36 100,664,392 -0.44(-3.71%)
Nov 13, 2008 11.19 11.83 10.67 11.80 132,077,384 +0.49(+4.29%)
Nov 12, 2008 11.51 11.64 11.28 11.31 76,903,032 -0.43(-3.67%)
Nov 11, 2008 11.88 11.93 11.58 11.75 72,786,176 -0.27(-2.22%)
Nov 10, 2008 12.27 12.29 11.69 12.01 69,619,600 -0.01(-0.06%)
Nov 07, 2008 11.75 12.12 11.71 12.02 94,594,472 +0.44(+3.78%)
Nov 06, 2008 11.41 11.95 11.40 11.58 179,156,528 -0.31(-2.59%)
Nov 05, 2008 12.34 12.51 11.82 11.89 133,864,424 -0.64(-5.13%)
Nov 04, 2008 12.02 12.62 11.88 12.53 116,955,064 +0.77(+6.57%)
Nov 03, 2008 11.85 12.10 11.62 11.76 83,266,304 +1.16(+10.97%)
Oct 31, 2008 10.63 10.63 9.045 10.60 2,763,602 -1.57(-12.87%)
Oct 30, 2008 12.50 12.52 11.96 12.16 98,821,400 -0.05(-0.45%)
Oct 29, 2008 12.29 12.78 12.03 12.22 106,328,864 -0.30(-2.40%)
Oct 28, 2008 11.46 12.55 11.25 12.52 129,726,176 +1.52(+13.80%)
Oct 27, 2008 11.00 11.76 10.95 11.00 96,124,544 -0.15(-1.35%)
Oct 24, 2008 10.99 11.57 10.87 11.15 129,661,328 -0.64(-5.39%)
Oct 23, 2008 11.79 12.22 11.25 11.79 124,861,240 -0.12(-0.98%)
Oct 22, 2008 11.85 12.20 11.49 11.90 110,859,056 -0.31(-2.52%)
Oct 21, 2008 12.78 12.91 12.14 12.21 109,620,256 -0.75(-5.80%)
Oct 20, 2008 12.55 13.00 12.18 12.96 97,543,656 +0.72(+5.86%)
Oct 17, 2008 11.84 13.37 11.57 12.24 122,107,056 +0.11(+0.90%)
Oct 16, 2008 11.43 12.14 11.08 12.14 152,726,512 +0.81(+7.12%)
Oct 15, 2008 12.42 12.45 11.28 11.33 138,446,000 -1.35(-10.63%)
Oct 14, 2008 13.61 13.78 12.33 12.68 126,403,016 -0.50(-3.79%)
Oct 13, 2008 12.49 13.19 12.17 13.17 106,337,136 +1.39(+11.84%)
Oct 10, 2008 11.29 12.46 11.14 11.78 200,442,912 +0.03(+0.23%)
Oct 09, 2008 12.87 12.91 11.58 11.75 144,964,992 -0.79(-6.27%)
Oct 08, 2008 12.32 13.40 12.17 12.54 190,181,264 -0.34(-2.65%)
Oct 07, 2008 14.06 14.30 12.82 12.88 153,113,984 -1.11(-7.92%)
Oct 06, 2008 13.94 14.34 13.20 13.99 154,055,984 -0.54(-3.72%)
Oct 03, 2008 14.45 15.31 14.45 14.53 107,607,384 +0.03(+0.24%)
Oct 02, 2008 15.01 15.03 14.39 14.49 90,575,984 -0.51(-3.42%)
Oct 01, 2008 15.21 15.34 14.87 15.01 76,183,992 -0.42(-2.70%)
Sep 30, 2008 15.21 15.46 14.93 15.42 89,219,368 +0.53(+3.53%)
Sep 29, 2008 15.92 16.09 14.65 14.90 126,481,200 -1.39(-8.52%)
Sep 26, 2008 15.67 16.41 15.64 16.29 86,649,888 +0.23(+1.45%)
Sep 25, 2008 15.77 16.34 15.69 16.05 84,295,720 +0.46(+2.98%)
Sep 24, 2008 15.60 15.87 15.44 15.59 62,983,984 +0.05(+0.31%)
Sep 23, 2008 15.94 16.07 15.49 15.54 67,809,032 -0.26(-1.64%)
Sep 22, 2008 16.34 16.54 15.75 15.80 77,050,240 -0.81(-4.86%)
Sep 19, 2008 16.26 16.61 8.054 16.61 135,034,064 +1.02(+6.54%)
Sep 18, 2008 15.20 15.90 14.94 15.59 121,888,016 +0.68(+4.59%)
Sep 17, 2008 15.38 15.75 14.88 14.90 101,612,832 -0.68(-4.39%)
Sep 16, 2008 14.90 15.82 14.86 15.59 118,534,320 +0.29(+1.88%)
Sep 15, 2008 15.46 15.95 15.29 15.30 81,699,688 -0.74(-4.60%)
Sep 12, 2008 15.64 16.13 15.46 16.04 74,261,688 +0.28(+1.78%)
Sep 11, 2008 15.51 15.77 15.31 15.76 67,559,112 +0.04(+0.26%)
Sep 10, 2008 15.88 15.94 15.70 15.72 56,949,344 +0.01(+0.09%)
Sep 09, 2008 16.01 16.12 15.66 15.70 103,973,824 -0.27(-1.71%)
Sep 08, 2008 15.57 16.03 15.33 15.98 96,741,832 +0.76(+4.99%)
Sep 05, 2008 15.10 15.50 15.09 15.22 67,522,200 -0.01(-0.09%)
Sep 04, 2008 15.58 15.59 15.15 15.23 93,733,392 -0.70(-4.42%)
Sep 03, 2008 16.23 16.23 15.83 15.94 65,218,312 -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.