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 (%)
Feb 28, 2011 12.52 12.61 12.45 12.48 92,555,744 -0.05(-0.43%)
Feb 25, 2011 12.45 12.57 12.42 12.53 73,176,712 +0.19(+1.52%)
Feb 24, 2011 12.36 12.45 12.26 12.34 106,832,384 -0.03(-0.22%)
Feb 23, 2011 12.49 12.55 12.30 12.37 132,588,080 -0.13(-1.02%)
Feb 22, 2011 12.59 12.60 12.47 12.50 111,414,440 -0.17(-1.38%)
Feb 18, 2011 12.60 12.79 12.56 12.67 133,924,448 +0.11(+0.91%)
Feb 17, 2011 12.53 12.61 12.49 12.56 132,442,864 +0.07(+0.54%)
Feb 16, 2011 12.62 12.63 12.48 12.49 150,858,976 -0.06(-0.48%)
Feb 15, 2011 12.70 12.72 12.53 12.55 134,268,064 -0.09(-0.74%)
Feb 14, 2011 12.67 12.74 12.56 12.65 162,509,136 +0.07(+0.59%)
Feb 11, 2011 12.85 12.87 12.51 12.57 281,579,648 -0.15(-1.16%)
Feb 10, 2011 13.21 13.25 12.63 12.72 832,650,496 -2.10(-14.16%)
Feb 09, 2011 14.74 14.89 14.72 14.82 185,184,080 +0.03(+0.23%)
Feb 08, 2011 14.76 14.80 14.60 14.79 108,755,696 -0.03(-0.18%)
Feb 07, 2011 14.87 15.02 14.81 14.81 77,897,800 -0.01(-0.09%)
Feb 04, 2011 14.72 14.89 14.66 14.83 89,436,672 +0.09(+0.64%)
Feb 03, 2011 14.59 14.77 14.56 14.73 80,291,744 +0.20(+1.34%)
Feb 02, 2011 14.47 14.58 14.40 14.54 61,394,780 +0.10(+0.70%)
Feb 01, 2011 14.30 14.50 14.29 14.44 60,253,316 +0.22(+1.51%)
Jan 31, 2011 14.07 14.24 13.92 14.22 60,048,192 +0.15(+1.05%)
Jan 28, 2011 14.45 14.50 14.03 14.07 69,143,600 -0.34(-2.38%)
Jan 27, 2011 14.37 14.45 14.29 14.42 54,753,136 +0.01(+0.09%)
Jan 26, 2011 14.44 14.53 14.29 14.40 97,447,440 -0.08(-0.56%)
Jan 25, 2011 14.22 14.50 14.17 14.48 108,156,720 +0.25(+1.75%)
Jan 24, 2011 14.01 14.24 13.94 14.23 65,533,208 +0.30(+2.15%)
Jan 21, 2011 14.10 14.11 13.90 13.93 59,747,156 -0.03(-0.22%)
Jan 20, 2011 13.86 14.06 13.78 13.97 79,243,496 -0.03(-0.24%)
Jan 19, 2011 14.34 14.34 13.92 14.00 79,594,472 -0.27(-1.86%)
Jan 18, 2011 14.27 14.34 14.26 14.26 69,384,184 +0.00(+0.02%)
Jan 14, 2011 14.21 14.28 14.16 14.26 52,316,796 +0.09(+0.62%)
Jan 13, 2011 14.24 14.27 14.13 14.17 52,064,440 -0.03(-0.19%)
Jan 12, 2011 14.12 14.21 14.09 14.20 60,421,372 +0.16(+1.15%)
Jan 11, 2011 14.05 14.09 13.98 14.04 57,032,820 +0.06(+0.43%)
Jan 10, 2011 14.08 14.09 13.92 13.98 60,466,732 -0.12(-0.86%)
Jan 07, 2011 14.03 14.12 14.01 14.10 100,744,968 +0.01(+0.10%)
Jan 06, 2011 14.06 14.09 13.96 14.09 97,902,104 +0.12(+0.87%)
Jan 05, 2011 13.84 14.02 13.80 13.97 102,764,408 +0.17(+1.22%)
Jan 04, 2011 13.79 13.85 13.72 13.80 68,798,936 +0.02(+0.15%)
Jan 03, 2011 13.75 13.86 13.70 13.78 80,757,272 +0.17(+1.29%)
Dec 31, 2010 13.61 13.61 13.50 13.60 42,703,160 +0.00(+0.00%)
Dec 30, 2010 13.66 13.68 13.59 13.60 38,040,092 -0.01(-0.10%)
Dec 29, 2010 13.78 13.79 13.62 13.62 49,000,096 -0.07(-0.49%)
Dec 28, 2010 13.70 13.79 13.64 13.68 85,165,320 +0.13(+0.94%)
Dec 27, 2010 13.34 13.72 13.32 13.55 92,241,512 +0.32(+2.39%)
Dec 23, 2010 13.14 13.29 13.11 13.24 61,891,532 +0.09(+0.66%)
Dec 22, 2010 13.14 13.16 13.12 13.15 63,611,472 +0.02(+0.15%)
Dec 21, 2010 13.21 13.29 13.11 13.13 92,721,576 -0.06(-0.46%)
Dec 20, 2010 13.16 13.26 13.12 13.19 73,012,224 +0.05(+0.36%)
Dec 17, 2010 13.25 13.30 13.11 13.14 171,817,008 -0.13(-1.01%)
Dec 16, 2010 13.07 13.29 13.06 13.28 91,059,680 +0.19(+1.44%)
Dec 15, 2010 13.16 13.23 13.06 13.09 85,774,600 -0.05(-0.36%)
Dec 14, 2010 13.21 13.36 13.12 13.14 84,819,696 -0.03(-0.20%)
Dec 13, 2010 13.35 13.39 13.15 13.16 93,678,952 -0.08(-0.61%)
Dec 10, 2010 13.28 13.29 13.12 13.25 96,394,600 +0.00(+0.00%)
Dec 09, 2010 13.10 13.33 13.04 13.25 136,712,448 +0.24(+1.81%)
Dec 08, 2010 13.02 13.08 12.98 13.01 80,166,904 -0.03(-0.21%)
Dec 07, 2010 13.25 13.25 13.02 13.04 111,463,064 -0.03(-0.19%)
Dec 06, 2010 12.98 13.18 12.96 13.06 117,424,328 +0.24(+1.87%)
Dec 03, 2010 12.88 12.89 12.78 12.82 132,939,672 -0.10(-0.78%)
Dec 02, 2010 13.02 13.04 12.86 12.92 169,038,176 -0.07(-0.52%)
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.