Cisco Systems (NQ: CSCO )

49.91 +0.14 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 19.87 20.00 19.71 19.82 42,285,464 -0.09(-0.46%)
Aug 28, 2015 19.84 19.95 19.78 19.91 35,145,980 -0.13(-0.65%)
Aug 27, 2015 19.91 20.06 19.62 20.04 47,657,800 +0.38(+1.91%)
Aug 26, 2015 19.36 19.71 18.92 19.67 71,521,088 +0.81(+4.31%)
Aug 25, 2015 19.87 19.91 18.84 18.86 53,018,632 -0.44(-2.26%)
Aug 24, 2015 19.06 19.98 17.64 19.29 80,513,384 -0.98(-4.84%)
Aug 21, 2015 20.59 20.94 20.27 20.27 63,326,024 -0.44(-2.11%)
Aug 20, 2015 21.11 21.25 20.71 20.71 49,459,088 -0.58(-2.73%)
Aug 19, 2015 21.52 21.63 21.23 21.29 39,199,624 -0.34(-1.59%)
Aug 18, 2015 21.99 22.00 21.58 21.64 42,054,796 -0.44(-1.99%)
Aug 17, 2015 21.94 22.18 21.84 22.08 27,761,508 -0.16(-0.71%)
Aug 14, 2015 22.04 22.25 22.02 22.23 32,498,034 +0.25(+1.15%)
Aug 13, 2015 22.04 22.37 21.97 21.98 79,844,112 +0.61(+2.87%)
Aug 12, 2015 21.29 21.52 20.99 21.37 54,991,324 -0.09(-0.43%)
Aug 11, 2015 21.63 21.74 21.33 21.46 33,150,648 -0.44(-1.99%)
Aug 10, 2015 21.81 21.98 21.65 21.90 30,995,420 +0.34(+1.56%)
Aug 07, 2015 21.58 21.62 21.37 21.56 20,941,482 -0.05(-0.21%)
Aug 06, 2015 21.73 21.96 21.45 21.61 26,298,198 -0.05(-0.21%)
Aug 05, 2015 21.53 21.91 21.52 21.65 25,115,332 +0.18(+0.86%)
Aug 04, 2015 21.61 21.80 21.36 21.47 24,246,682 -0.25(-1.16%)
Aug 03, 2015 21.76 21.90 21.53 21.72 22,784,392 -0.05(-0.21%)
Jul 31, 2015 21.74 21.87 21.57 21.77 26,603,430 +0.09(+0.42%)
Jul 30, 2015 21.61 21.80 21.60 21.68 22,793,740 -0.08(-0.35%)
Jul 29, 2015 21.60 21.84 21.46 21.75 27,966,358 +0.15(+0.67%)
Jul 28, 2015 21.71 21.71 21.33 21.61 30,777,844 +0.00(+0.00%)
Jul 27, 2015 21.68 21.87 21.59 21.61 40,362,700 -0.15(-0.67%)
Jul 24, 2015 21.79 22.04 21.74 21.75 51,535,320 +0.30(+1.39%)
Jul 23, 2015 21.22 21.64 21.12 21.45 44,523,780 +0.37(+1.74%)
Jul 22, 2015 21.32 21.49 21.02 21.09 35,105,980 -0.24(-1.11%)
Jul 21, 2015 21.41 21.64 21.28 21.32 31,169,390 -0.15(-0.68%)
Jul 20, 2015 21.55 21.57 21.35 21.47 25,428,888 -0.11(-0.53%)
Jul 17, 2015 21.65 21.68 21.42 21.58 31,660,012 -0.11(-0.49%)
Jul 16, 2015 21.63 21.77 21.61 21.69 27,494,052 +0.16(+0.75%)
Jul 15, 2015 21.34 21.63 21.30 21.53 30,523,398 +0.06(+0.29%)
Jul 14, 2015 21.35 21.48 21.22 21.47 27,330,368 +0.18(+0.86%)
Jul 13, 2015 21.05 21.29 21.00 21.28 26,926,042 +0.39(+1.87%)
Jul 10, 2015 20.89 20.96 20.71 20.89 20,993,576 +0.28(+1.38%)
Jul 09, 2015 20.97 21.02 20.60 20.61 26,281,006 -0.06(-0.30%)
Jul 08, 2015 20.74 20.80 20.56 20.67 36,377,828 -0.28(-1.35%)
Jul 07, 2015 20.85 21.02 20.59 20.96 32,950,624 +0.11(+0.51%)
Jul 06, 2015 20.68 20.88 20.60 20.85 29,840,676 -0.08(-0.40%)
Jul 02, 2015 20.96 20.93 20.93 20.93 20,414,126 -0.02(-0.07%)
Jul 01, 2015 21.00 21.06 20.73 20.95 31,936,398 +0.08(+0.37%)
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%)
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.