Cisco Systems (NQ: CSCO )

49.96 +0.19 (+0.38%)
Streaming Delayed Price Updated: 10:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 21.15 21.15 20.77 20.87 41,097,948 -0.06(-0.29%)
Jun 29, 2015 21.27 21.37 20.90 20.93 41,888,984 -0.56(-2.62%)
Jun 26, 2015 21.65 21.65 21.29 21.49 36,954,768 -0.09(-0.42%)
Jun 25, 2015 21.71 21.78 21.57 21.59 19,194,164 -0.08(-0.39%)
Jun 24, 2015 21.88 21.93 21.65 21.67 27,600,730 -0.21(-0.96%)
Jun 23, 2015 22.04 22.07 21.75 21.88 27,683,454 -0.12(-0.54%)
Jun 22, 2015 22.12 22.19 21.90 22.00 26,523,892 -0.07(-0.31%)
Jun 19, 2015 22.22 22.25 22.00 22.06 42,062,624 -0.14(-0.62%)
Jun 18, 2015 21.93 22.31 21.90 22.20 31,781,308 +0.21(+0.97%)
Jun 17, 2015 21.92 22.07 21.78 21.99 27,571,610 +0.17(+0.77%)
Jun 16, 2015 21.55 21.88 21.50 21.82 22,261,340 +0.17(+0.81%)
Jun 15, 2015 21.46 21.68 21.37 21.65 33,842,044 -0.05(-0.21%)
Jun 12, 2015 21.78 21.79 21.52 21.69 28,839,286 -0.24(-1.11%)
Jun 11, 2015 21.85 22.21 21.85 21.94 32,084,674 +0.15(+0.70%)
Jun 10, 2015 21.64 21.97 21.49 21.78 34,501,744 +0.32(+1.49%)
Jun 09, 2015 21.49 21.60 21.29 21.46 20,424,538 -0.03(-0.12%)
Jun 08, 2015 21.79 21.81 21.46 21.49 25,012,796 -0.23(-1.07%)
Jun 05, 2015 21.70 21.82 21.65 21.72 33,363,138 -0.02(-0.10%)
Jun 04, 2015 21.97 22.12 21.69 21.75 35,225,992 -0.36(-1.65%)
Jun 03, 2015 22.20 22.27 22.08 22.11 27,019,468 +0.01(+0.03%)
Jun 02, 2015 22.11 22.25 22.00 22.10 21,045,206 -0.08(-0.34%)
Jun 01, 2015 22.50 22.51 22.09 22.18 31,312,554 -0.10(-0.44%)
May 29, 2015 22.28 22.49 22.19 22.28 34,231,744 -0.03(-0.14%)
May 28, 2015 22.30 22.47 22.16 22.31 23,971,266 +0.03(+0.14%)
May 27, 2015 22.09 22.41 22.06 22.28 31,521,960 +0.27(+1.24%)
May 26, 2015 22.19 22.23 21.85 22.00 34,046,196 -0.24(-1.06%)
May 22, 2015 22.34 22.24 22.24 22.24 26,418,626 -0.13(-0.58%)
May 21, 2015 22.51 22.62 22.37 22.37 27,373,320 -0.14(-0.64%)
May 20, 2015 22.65 22.69 22.44 22.51 25,538,674 -0.09(-0.39%)
May 19, 2015 22.70 22.73 22.52 22.60 24,899,484 -0.02(-0.08%)
May 18, 2015 22.36 22.73 22.36 22.62 31,512,892 +0.16(+0.71%)
May 15, 2015 22.22 22.66 22.16 22.46 49,571,572 +0.38(+1.72%)
May 14, 2015 22.26 22.54 22.02 22.08 74,590,992 -0.23(-1.02%)
May 13, 2015 22.15 22.40 22.14 22.31 50,321,788 +0.09(+0.41%)
May 12, 2015 22.09 22.38 21.89 22.22 41,776,912 +0.02(+0.07%)
May 11, 2015 22.42 22.64 22.19 22.20 35,578,944 -0.02(-0.07%)
May 08, 2015 22.03 22.32 22.03 22.22 29,698,210 +0.32(+1.48%)
May 07, 2015 22.03 22.13 21.84 21.89 29,792,224 -0.13(-0.57%)
May 06, 2015 21.97 22.10 21.81 22.02 31,013,356 +0.06(+0.28%)
May 05, 2015 22.17 22.20 21.92 21.96 29,554,300 -0.21(-0.96%)
May 04, 2015 22.10 22.32 22.09 22.17 21,687,158 +0.03(+0.14%)
May 01, 2015 21.90 22.19 21.87 22.14 24,913,816 +0.23(+1.04%)
Apr 30, 2015 21.93 22.05 21.80 21.91 34,884,680 -0.17(-0.76%)
Apr 29, 2015 22.09 22.23 21.97 22.08 29,553,052 -0.21(-0.92%)
Apr 28, 2015 21.89 22.29 21.86 22.28 31,990,634 +0.33(+1.49%)
Apr 27, 2015 21.95 22.06 21.82 21.96 30,197,684 +0.05(+0.24%)
Apr 24, 2015 22.19 22.25 21.79 21.90 35,715,088 +0.11(+0.51%)
Apr 23, 2015 21.59 21.90 21.43 21.79 29,225,826 +0.04(+0.19%)
Apr 22, 2015 21.79 21.88 21.60 21.75 25,144,998 -0.05(-0.24%)
Apr 21, 2015 21.83 21.98 21.78 21.81 31,519,770 +0.16(+0.74%)
Apr 20, 2015 21.40 21.76 21.40 21.65 28,841,344 +0.43(+2.02%)
Apr 17, 2015 21.48 21.59 21.21 21.22 48,555,024 -0.52(-2.40%)
Apr 16, 2015 21.43 21.77 21.36 21.74 39,289,776 +0.27(+1.24%)
Apr 15, 2015 21.36 21.60 21.26 21.47 40,996,992 +0.33(+1.58%)
Apr 14, 2015 21.28 21.33 21.04 21.14 25,387,950 -0.13(-0.61%)
Apr 13, 2015 21.27 21.49 21.24 21.27 29,957,132 -0.05(-0.21%)
Apr 10, 2015 20.96 21.34 20.95 21.31 32,411,426 +0.32(+1.50%)
Apr 09, 2015 20.97 21.08 20.84 21.00 21,951,602 +0.06(+0.27%)
Apr 08, 2015 20.80 21.02 20.80 20.94 25,098,200 +0.12(+0.58%)
Apr 07, 2015 20.67 20.95 20.62 20.82 22,184,810 +0.13(+0.62%)
Apr 06, 2015 20.49 20.76 20.40 20.69 26,319,086 +0.07(+0.33%)
Apr 02, 2015 20.69 20.62 20.62 20.62 25,691,708 -0.09(-0.44%)
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.