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, 2014 15.81 15.91 15.61 15.68 56,805,296 -0.09(-0.55%)
Feb 27, 2014 15.74 15.86 15.73 15.77 35,830,380 -0.01(-0.05%)
Feb 26, 2014 15.71 15.84 15.51 15.78 60,526,656 +0.06(+0.41%)
Feb 25, 2014 15.94 15.99 15.66 15.71 62,881,432 -0.20(-1.27%)
Feb 24, 2014 15.86 16.07 15.83 15.92 58,177,044 -0.01(-0.05%)
Feb 21, 2014 16.09 16.15 15.92 15.92 43,760,480 -0.12(-0.76%)
Feb 20, 2014 16.00 16.12 15.94 16.04 36,417,420 +0.01(+0.09%)
Feb 19, 2014 16.07 16.23 15.99 16.03 40,726,172 -0.09(-0.58%)
Feb 18, 2014 16.18 16.22 16.07 16.12 43,105,984 -0.11(-0.67%)
Feb 14, 2014 15.99 16.23 16.23 16.23 89,665,824 +0.21(+1.30%)
Feb 13, 2014 15.82 16.02 15.59 16.02 213,664,240 -0.40(-2.45%)
Feb 12, 2014 16.27 16.43 16.20 16.43 93,455,568 +0.09(+0.53%)
Feb 11, 2014 16.39 16.46 16.31 16.34 63,637,864 -0.09(-0.53%)
Feb 10, 2014 16.29 16.46 16.23 16.43 62,902,840 +0.12(+0.71%)
Feb 07, 2014 16.20 16.35 16.04 16.31 75,261,928 +0.13(+0.80%)
Feb 06, 2014 15.86 16.25 15.81 16.18 68,771,392 +0.37(+2.32%)
Feb 05, 2014 15.61 15.88 15.52 15.81 64,269,028 +0.13(+0.83%)
Feb 04, 2014 15.53 15.70 15.40 15.68 64,758,520 +0.18(+1.16%)
Feb 03, 2014 15.78 15.79 15.44 15.51 84,134,248 -0.26(-1.64%)
Jan 31, 2014 15.55 15.82 15.55 15.76 60,238,924 -0.05(-0.30%)
Jan 30, 2014 15.66 15.82 15.56 15.81 59,401,324 +0.23(+1.51%)
Jan 29, 2014 15.55 15.71 15.54 15.58 49,153,060 -0.07(-0.46%)
Jan 28, 2014 15.74 15.83 15.61 15.65 57,580,100 -0.18(-1.14%)
Jan 27, 2014 15.66 15.91 15.66 15.83 84,022,160 -0.14(-0.90%)
Jan 24, 2014 16.12 16.22 15.95 15.97 57,336,424 -0.26(-1.60%)
Jan 23, 2014 16.33 16.44 16.16 16.23 51,436,352 -0.20(-1.23%)
Jan 22, 2014 16.48 16.51 16.39 16.43 42,667,736 +0.01(+0.04%)
Jan 21, 2014 16.48 16.51 16.29 16.43 46,451,924 +0.06(+0.40%)
Jan 17, 2014 16.25 16.36 16.36 16.36 61,639,788 -0.03(-0.18%)
Jan 16, 2014 16.44 16.48 16.28 16.39 54,072,492 +0.00(+0.00%)
Jan 15, 2014 16.12 16.55 16.13 16.39 85,824,232 +0.27(+1.65%)
Jan 14, 2014 16.07 16.20 15.97 16.12 61,571,968 +0.16(+0.99%)
Jan 13, 2014 16.11 16.42 15.93 15.97 82,829,424 -0.02(-0.14%)
Jan 10, 2014 15.99 16.03 15.82 15.99 42,143,552 +0.09(+0.59%)
Jan 09, 2014 16.04 16.05 15.77 15.89 44,189,304 -0.15(-0.91%)
Jan 08, 2014 16.04 16.09 15.94 16.04 53,309,544 -0.01(-0.08%)
Jan 07, 2014 16.02 16.12 15.94 16.05 51,884,932 +0.22(+1.36%)
Jan 06, 2014 15.80 15.99 15.78 15.84 47,440,332 +0.02(+0.14%)
Jan 03, 2014 15.89 15.92 15.71 15.81 50,495,232 -0.01(-0.09%)
Jan 02, 2014 15.95 16.04 15.76 15.83 61,643,252 -0.19(-1.17%)
Dec 31, 2013 15.89 16.02 16.02 16.02 46,553,020 +0.13(+0.81%)
Dec 30, 2013 15.71 15.94 15.71 15.89 38,778,744 +0.16(+1.04%)
Dec 27, 2013 15.56 15.74 15.55 15.72 33,753,060 +0.16(+1.01%)
Dec 26, 2013 15.51 15.62 15.51 15.57 23,895,114 +0.08(+0.51%)
Dec 24, 2013 15.32 15.54 15.31 15.49 25,729,774 +0.09(+0.56%)
Dec 23, 2013 15.17 15.44 15.15 15.40 57,646,656 +0.31(+2.08%)
Dec 20, 2013 15.04 15.17 14.97 15.09 89,830,736 +0.04(+0.29%)
Dec 19, 2013 15.02 15.05 14.83 15.04 51,266,192 +0.05(+0.33%)
Dec 18, 2013 14.91 15.02 14.65 14.99 77,675,720 +0.06(+0.38%)
Dec 17, 2013 14.82 15.09 14.77 14.94 63,356,152 +0.17(+1.16%)
Dec 16, 2013 14.52 14.82 14.46 14.77 74,313,296 +0.31(+2.17%)
Dec 13, 2013 14.67 14.69 14.44 14.45 72,670,936 -0.19(-1.32%)
Dec 12, 2013 14.87 14.87 14.47 14.64 97,354,888 -0.26(-1.77%)
Dec 11, 2013 14.99 15.00 14.74 14.91 92,470,784 -0.24(-1.56%)
Dec 10, 2013 15.19 15.24 15.10 15.14 64,254,188 -0.01(-0.05%)
Dec 09, 2013 15.19 15.23 15.14 15.15 58,005,140 -0.04(-0.28%)
Dec 06, 2013 15.08 15.22 15.04 15.19 0 +0.26(+1.77%)
Dec 05, 2013 15.14 15.21 14.92 14.93 86,474,184 -0.24(-1.59%)
Dec 04, 2013 15.06 15.24 15.04 15.17 62,324,172 -0.01(-0.05%)
Dec 03, 2013 15.03 15.18 15.03 15.18 73,463,688 +0.12(+0.81%)
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.