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 (%)
Nov 30, 2011 12.40 12.78 12.35 12.67 109,576,456 +0.65(+5.43%)
Nov 29, 2011 12.25 12.34 12.01 12.02 78,379,096 -0.22(-1.83%)
Nov 28, 2011 12.19 12.31 12.13 12.25 67,637,224 +0.35(+2.91%)
Nov 25, 2011 11.73 12.10 11.71 11.90 35,981,020 +0.06(+0.55%)
Nov 23, 2011 12.05 12.10 11.83 11.84 70,064,040 -0.35(-2.87%)
Nov 22, 2011 12.17 12.33 12.04 12.19 58,380,864 -0.05(-0.44%)
Nov 21, 2011 12.33 12.45 12.09 12.24 79,929,256 -0.29(-2.28%)
Nov 18, 2011 12.55 12.67 12.39 12.53 56,211,220 -0.04(-0.32%)
Nov 17, 2011 12.78 12.80 12.39 12.57 81,419,016 -0.22(-1.70%)
Nov 16, 2011 12.89 13.02 12.76 12.78 80,237,456 -0.22(-1.67%)
Nov 15, 2011 12.79 13.05 12.78 13.00 67,008,636 +0.12(+0.95%)
Nov 14, 2011 12.89 12.99 12.82 12.88 68,605,520 -0.05(-0.42%)
Nov 11, 2011 12.78 13.02 12.76 12.93 118,472,480 +0.28(+2.20%)
Nov 10, 2011 12.71 12.86 12.53 12.65 217,739,600 +0.68(+5.68%)
Nov 09, 2011 12.27 12.27 11.86 11.97 117,412,976 -0.48(-3.82%)
Nov 08, 2011 12.34 12.47 12.21 12.45 74,140,344 +0.20(+1.66%)
Nov 07, 2011 12.24 12.40 12.10 12.25 65,401,732 -0.01(-0.11%)
Nov 04, 2011 12.29 12.31 12.07 12.26 58,566,124 -0.10(-0.82%)
Nov 03, 2011 12.23 12.38 12.04 12.36 58,181,704 +0.22(+1.85%)
Nov 02, 2011 12.06 12.20 11.96 12.14 57,334,720 +0.18(+1.48%)
Nov 01, 2011 12.27 12.27 11.92 11.96 99,730,768 -0.64(-5.07%)
Oct 31, 2011 12.47 12.61 12.38 12.60 74,560,016 -0.02(-0.16%)
Oct 28, 2011 12.43 12.65 12.38 12.62 70,212,040 +0.08(+0.65%)
Oct 27, 2011 12.27 12.63 12.23 12.54 155,465,296 +0.56(+4.71%)
Oct 26, 2011 12.08 12.16 11.76 11.97 65,850,300 -0.01(-0.06%)
Oct 25, 2011 11.93 12.06 11.89 11.98 64,762,836 +0.05(+0.46%)
Oct 24, 2011 11.82 12.02 11.74 11.93 55,577,780 +0.11(+0.92%)
Oct 21, 2011 11.78 11.97 11.69 11.82 67,912,752 +0.13(+1.11%)
Oct 20, 2011 11.70 11.74 11.42 11.69 58,436,124 +0.02(+0.17%)
Oct 19, 2011 11.83 11.93 11.59 11.67 52,691,504 -0.24(-2.00%)
Oct 18, 2011 11.68 12.01 11.54 11.91 62,917,176 +0.23(+1.98%)
Oct 17, 2011 11.81 11.88 11.57 11.68 55,305,000 -0.26(-2.17%)
Oct 14, 2011 11.93 12.02 11.80 11.93 64,504,840 +0.09(+0.75%)
Oct 13, 2011 11.68 11.85 11.67 11.85 65,050,164 +0.12(+0.99%)
Oct 12, 2011 11.65 11.83 11.57 11.73 103,317,704 +0.18(+1.53%)
Oct 11, 2011 11.56 11.63 11.46 11.55 78,935,640 -0.07(-0.59%)
Oct 10, 2011 11.50 11.65 11.46 11.62 71,934,992 +0.29(+2.58%)
Oct 07, 2011 11.40 11.52 11.22 11.33 85,850,368 -0.06(-0.54%)
Oct 06, 2011 11.26 11.40 11.00 11.39 109,938,960 +0.40(+3.65%)
Oct 05, 2011 10.59 11.23 10.54 10.99 176,171,440 +0.39(+3.72%)
Oct 04, 2011 10.17 10.62 10.15 10.59 118,854,336 +0.31(+2.97%)
Oct 03, 2011 10.36 10.48 10.27 10.29 116,898,952 -0.21(-2.00%)
Sep 30, 2011 10.59 10.68 10.48 10.50 74,507,904 -0.24(-2.21%)
Sep 29, 2011 10.90 11.01 10.52 10.73 87,870,928 +0.01(+0.06%)
Sep 28, 2011 10.96 11.08 10.71 10.73 70,823,184 -0.16(-1.43%)
Sep 27, 2011 10.95 11.08 10.82 10.88 95,792,296 +0.05(+0.50%)
Sep 26, 2011 10.60 10.85 10.50 10.83 78,554,032 +0.26(+2.43%)
Sep 23, 2011 10.27 10.72 10.24 10.57 97,621,656 +0.19(+1.83%)
Sep 22, 2011 10.49 10.64 10.13 10.38 136,057,680 -0.35(-3.22%)
Sep 21, 2011 11.20 11.24 10.72 10.73 104,511,560 -0.47(-4.17%)
Sep 20, 2011 11.14 11.29 11.06 11.20 72,095,952 +0.01(+0.12%)
Sep 19, 2011 11.14 11.23 10.95 11.18 62,213,160 -0.07(-0.66%)
Sep 16, 2011 11.32 11.40 11.20 11.26 91,982,160 -0.03(-0.30%)
Sep 15, 2011 11.15 11.31 11.05 11.29 70,331,832 +0.23(+2.08%)
Sep 14, 2011 11.10 11.28 11.05 11.06 117,244,952 -0.01(-0.12%)
Sep 13, 2011 10.89 11.18 10.80 11.07 121,982,616 +0.18(+1.62%)
Sep 12, 2011 10.53 10.90 10.53 10.90 79,631,872 +0.18(+1.71%)
Sep 09, 2011 10.94 10.96 10.65 10.71 116,645,536 -0.32(-2.88%)
Sep 08, 2011 10.73 11.14 10.71 11.03 153,206,624 +0.28(+2.58%)
Sep 07, 2011 10.44 10.78 10.44 10.76 86,299,424 +0.41(+3.93%)
Sep 06, 2011 10.23 10.36 10.17 10.35 92,094,024 -0.09(-0.84%)
Sep 02, 2011 10.50 10.65 10.36 10.44 81,943,736 -0.28(-2.59%)
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.