Cisco Systems (NQ: CSCO )

50.60 -0.01 (-0.01%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 14.36 13.47 13.12 13.23 84,742,208 -0.06(-0.46%)
May 30, 2006 13.58 13.60 13.29 13.29 68,210,376 -0.36(-2.66%)
May 26, 2006 13.81 13.83 13.58 13.66 56,163,092 -0.14(-1.02%)
May 25, 2006 13.86 13.95 13.64 13.80 61,491,048 +0.02(+0.15%)
May 24, 2006 13.70 13.94 13.54 13.78 82,070,664 +0.08(+0.59%)
May 23, 2006 13.86 14.07 13.70 13.70 75,963,808 -0.15(-1.12%)
May 22, 2006 13.86 14.05 13.78 13.85 82,212,216 -0.18(-1.29%)
May 19, 2006 13.66 14.08 13.66 14.03 114,579,104 +0.39(+2.86%)
May 18, 2006 13.56 13.85 13.55 13.64 94,548,392 +0.07(+0.54%)
May 17, 2006 13.44 13.68 13.42 13.57 89,616,656 -0.02(-0.15%)
May 16, 2006 13.78 13.81 13.55 13.59 82,410,168 -0.24(-1.70%)
May 15, 2006 13.70 13.86 13.11 13.82 79,930,192 +0.15(+1.08%)
May 12, 2006 13.55 13.95 13.51 13.68 106,800,496 +0.20(+1.45%)
May 11, 2006 13.87 13.89 13.42 13.48 126,182,360 -0.47(-3.37%)
May 10, 2006 14.36 14.79 13.91 13.95 138,062,256 -0.63(-4.29%)
May 09, 2006 14.59 14.66 14.40 14.58 118,245,584 -0.05(-0.37%)
May 08, 2006 14.56 14.72 14.50 14.63 70,389,176 +0.01(+0.05%)
May 05, 2006 14.72 14.79 14.46 14.62 75,149,888 -0.07(-0.50%)
May 04, 2006 14.47 14.72 14.46 14.70 73,822,128 +0.25(+1.72%)
May 03, 2006 14.54 14.56 14.34 14.45 51,831,392 +0.07(+0.47%)
May 02, 2006 14.21 14.62 14.19 14.38 69,119,224 +0.29(+2.05%)
May 01, 2006 14.13 14.39 14.06 14.09 67,979,104 +0.01(+0.05%)
Apr 28, 2006 14.12 14.32 13.97 14.09 63,868,052 -0.02(-0.14%)
Apr 27, 2006 13.84 14.27 13.80 14.11 69,694,192 +0.17(+1.21%)
Apr 26, 2006 13.79 14.04 13.72 13.94 70,198,872 +0.17(+1.27%)
Apr 25, 2006 13.70 14.10 13.58 13.76 68,298,424 +0.12(+0.89%)
Apr 24, 2006 13.83 13.88 13.64 13.64 72,139,296 -0.26(-1.89%)
Apr 21, 2006 14.16 14.21 13.78 13.90 64,578,032 -0.24(-1.66%)
Apr 20, 2006 14.21 14.44 14.07 14.14 54,800,240 -0.15(-1.08%)
Apr 19, 2006 14.39 14.42 14.18 14.29 43,398,964 -0.14(-0.98%)
Apr 18, 2006 14.03 14.46 13.94 14.44 75,105,784 +0.41(+2.92%)
Apr 17, 2006 14.22 14.37 13.94 14.03 50,682,552 -0.22(-1.51%)
Apr 13, 2006 14.11 14.46 14.11 14.24 57,404,912 +0.11(+0.76%)
Apr 12, 2006 14.14 14.26 13.45 14.13 45,494,592 -0.01(-0.05%)
Apr 11, 2006 14.11 14.22 13.92 14.14 67,825,600 +0.03(+0.19%)
Apr 10, 2006 13.99 14.22 13.97 14.11 46,307,956 +0.12(+0.86%)
Apr 07, 2006 14.24 14.38 13.97 13.99 65,852,536 -0.25(-1.75%)
Apr 06, 2006 14.52 14.56 14.19 14.24 105,601,120 -0.34(-2.35%)
Apr 05, 2006 14.52 14.75 14.52 14.58 57,635,204 +0.09(+0.60%)
Apr 04, 2006 14.58 14.59 14.39 14.50 64,129,040 -0.02(-0.14%)
Apr 03, 2006 14.69 14.78 14.52 14.52 68,797,688 -0.05(-0.37%)
Mar 31, 2006 14.77 14.79 14.57 14.57 81,562,440 -0.20(-1.37%)
Mar 30, 2006 14.52 14.79 14.49 14.77 81,723,728 +0.27(+1.85%)
Mar 29, 2006 14.39 14.71 14.31 14.50 86,714,832 +0.16(+1.13%)
Mar 28, 2006 14.53 14.72 14.33 14.34 80,838,608 -0.24(-1.66%)
Mar 27, 2006 14.31 14.69 14.29 14.58 78,962,128 +0.22(+1.55%)
Mar 24, 2006 14.35 14.46 14.28 14.36 50,642,244 -0.03(-0.23%)
Mar 23, 2006 14.31 14.45 14.26 14.40 55,087,348 -0.01(-0.05%)
Mar 22, 2006 14.28 14.46 14.27 14.40 53,243,728 +0.01(+0.05%)
Mar 21, 2006 14.49 14.69 14.31 14.40 73,535,648 -0.18(-1.25%)
Mar 20, 2006 14.54 14.62 14.41 14.58 51,349,240 +0.04(+0.28%)
Mar 17, 2006 14.43 14.58 14.22 14.54 92,373,184 +0.25(+1.74%)
Mar 16, 2006 14.45 14.58 14.28 14.29 82,434,320 -0.13(-0.89%)
Mar 15, 2006 14.25 14.46 14.23 14.42 72,161,360 +0.13(+0.89%)
Mar 14, 2006 14.00 14.29 13.97 14.29 82,410,960 +0.26(+1.87%)
Mar 13, 2006 14.03 14.22 13.99 14.03 69,197,568 +0.03(+0.19%)
Mar 10, 2006 13.85 14.04 13.66 14.00 72,083,568 +0.26(+1.86%)
Mar 09, 2006 14.05 14.06 13.74 13.74 67,881,904 -0.28(-2.01%)
Mar 08, 2006 13.92 14.11 13.90 14.03 80,960,000 -0.01(-0.05%)
Mar 07, 2006 14.07 14.11 13.90 14.03 70,679,864 -0.07(-0.52%)
Mar 06, 2006 14.10 14.44 14.04 14.11 116,096,976 -0.04(-0.28%)
Mar 03, 2006 13.92 14.34 13.89 14.15 113,670,680 +0.11(+0.77%)
Mar 02, 2006 14.07 14.16 13.92 14.04 102,973,328 -0.12(-0.86%)
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.