Cisco Systems (NQ: CSCO )

52.11 +0.67 (+1.30%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 10.92 11.08 10.91 10.97 49,360,984 +0.06(+0.50%)
Jul 30, 2012 10.81 11.06 10.78 10.92 52,855,908 +0.12(+1.15%)
Jul 27, 2012 10.67 10.84 10.53 10.80 58,585,136 +0.21(+2.02%)
Jul 26, 2012 10.80 10.86 10.56 10.58 81,307,368 -0.03(-0.26%)
Jul 25, 2012 10.46 10.71 10.29 10.61 89,331,904 +0.21(+1.98%)
Jul 24, 2012 10.84 10.84 10.32 10.40 147,927,696 -0.65(-5.91%)
Jul 23, 2012 11.05 11.11 10.96 11.06 58,233,968 -0.20(-1.77%)
Jul 20, 2012 11.41 11.52 11.25 11.26 52,397,856 -0.22(-1.89%)
Jul 19, 2012 11.51 11.56 11.41 11.47 44,222,232 -0.02(-0.15%)
Jul 18, 2012 11.18 11.53 11.15 11.49 49,254,100 +0.32(+2.90%)
Jul 17, 2012 11.26 11.26 10.97 11.17 45,045,796 +0.03(+0.25%)
Jul 16, 2012 11.15 11.18 11.02 11.14 38,421,380 -0.08(-0.74%)
Jul 13, 2012 11.00 11.26 10.99 11.22 35,686,452 +0.23(+2.07%)
Jul 12, 2012 11.12 11.17 10.98 10.99 101,857,152 -0.28(-2.44%)
Jul 11, 2012 11.28 11.41 11.19 11.27 66,136,920 -0.02(-0.18%)
Jul 10, 2012 11.53 11.55 11.24 11.29 51,718,496 -0.17(-1.44%)
Jul 09, 2012 11.51 11.54 11.41 11.46 37,179,600 -0.08(-0.72%)
Jul 06, 2012 11.61 11.66 11.47 11.54 39,519,692 -0.12(-1.00%)
Jul 05, 2012 11.69 11.72 11.61 11.66 38,224,280 -0.14(-1.22%)
Jul 03, 2012 11.71 11.85 11.70 11.80 22,998,500 +0.05(+0.41%)
Jul 02, 2012 11.77 11.81 11.67 11.75 29,096,008 -0.01(-0.06%)
Jun 29, 2012 11.50 11.76 11.45 11.76 74,414,424 +0.47(+4.19%)
Jun 28, 2012 11.39 11.39 11.11 11.29 82,626,568 -0.17(-1.49%)
Jun 27, 2012 11.55 11.61 11.40 11.46 63,523,024 -0.06(-0.51%)
Jun 26, 2012 11.62 11.64 11.40 11.52 46,537,448 -0.08(-0.71%)
Jun 25, 2012 11.65 11.66 11.49 11.60 48,507,148 -0.13(-1.14%)
Jun 22, 2012 11.63 11.77 11.61 11.73 67,885,416 +0.14(+1.21%)
Jun 21, 2012 11.99 12.02 11.55 11.59 64,430,160 -0.40(-3.34%)
Jun 20, 2012 11.90 12.07 11.85 11.99 67,518,320 +0.23(+1.92%)
Jun 19, 2012 11.83 11.89 11.72 11.77 61,077,328 +0.03(+0.23%)
Jun 18, 2012 11.70 11.81 11.66 11.74 51,693,160 +0.03(+0.23%)
Jun 15, 2012 11.62 11.76 11.59 11.71 62,221,764 +0.12(+1.06%)
Jun 14, 2012 11.42 11.67 11.37 11.59 57,794,428 +0.18(+1.59%)
Jun 13, 2012 11.46 11.54 11.34 11.41 57,092,764 -0.09(-0.80%)
Jun 12, 2012 11.35 11.53 11.30 11.50 47,752,684 +0.22(+1.91%)
Jun 11, 2012 11.55 11.56 11.27 11.28 45,457,948 -0.17(-1.52%)
Jun 08, 2012 11.34 11.49 11.29 11.46 43,476,880 +0.10(+0.90%)
Jun 07, 2012 11.56 11.59 11.32 11.35 50,042,180 -0.07(-0.63%)
Jun 06, 2012 11.16 11.43 11.11 11.43 48,511,196 +0.39(+3.50%)
Jun 05, 2012 11.00 11.15 10.94 11.04 50,594,012 +0.01(+0.06%)
Jun 04, 2012 10.94 11.05 10.90 11.03 43,430,672 +0.10(+0.94%)
Jun 01, 2012 11.01 11.06 10.92 10.93 70,811,856 -0.25(-2.27%)
May 31, 2012 11.20 11.31 11.14 11.18 75,887,096 -0.04(-0.37%)
May 30, 2012 11.27 11.29 11.20 11.22 53,281,060 -0.14(-1.20%)
May 29, 2012 11.31 11.40 11.22 11.36 54,161,804 +0.18(+1.59%)
May 25, 2012 11.27 11.34 11.18 11.18 61,102,892 -0.04(-0.37%)
May 24, 2012 11.43 11.44 11.20 11.22 76,789,968 -0.21(-1.80%)
May 23, 2012 11.34 11.48 11.25 11.43 61,993,620 -0.03(-0.24%)
May 22, 2012 11.41 11.52 11.38 11.46 62,812,292 +0.04(+0.36%)
May 21, 2012 11.31 11.44 11.21 11.42 54,945,876 +0.14(+1.21%)
May 18, 2012 11.37 11.40 11.21 11.28 83,994,960 -0.05(-0.48%)
May 17, 2012 11.43 11.51 11.33 11.33 60,762,432 -0.10(-0.84%)
May 16, 2012 11.53 11.57 11.37 11.43 84,391,432 +0.10(+0.91%)
May 15, 2012 11.46 11.48 11.31 11.33 96,575,552 -0.11(-0.99%)
May 14, 2012 11.23 11.53 11.21 11.44 83,958,760 +0.14(+1.21%)
May 11, 2012 11.48 11.64 11.30 11.30 109,831,400 -0.21(-1.81%)
May 10, 2012 11.76 11.86 11.48 11.51 289,660,160 -1.35(-10.49%)
May 09, 2012 12.72 12.94 12.66 12.86 113,412,072 +0.05(+0.37%)
May 08, 2012 12.94 12.94 12.75 12.81 76,304,152 -0.25(-1.94%)
May 07, 2012 13.03 13.19 13.01 13.07 49,760,060 -0.03(-0.21%)
May 04, 2012 13.37 13.37 13.03 13.09 60,945,852 -0.41(-3.04%)
May 03, 2012 13.64 13.66 13.46 13.50 43,260,732 -0.08(-0.60%)
May 02, 2012 13.63 13.66 13.44 13.59 46,972,480 -0.10(-0.70%)
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.