Cisco Systems (NQ: CSCO )

51.44 +0.87 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 19.58 19.87 19.49 19.77 42,606,568 +0.46(+2.38%)
Sep 29, 2015 19.31 19.53 19.25 19.31 35,971,372 -0.01(-0.08%)
Sep 28, 2015 19.46 19.60 19.28 19.33 36,123,176 -0.28(-1.40%)
Sep 25, 2015 19.44 19.81 19.43 19.60 49,940,904 +0.46(+2.42%)
Sep 24, 2015 18.90 19.21 18.77 19.14 47,258,872 +0.10(+0.51%)
Sep 23, 2015 19.00 19.06 18.84 19.04 24,962,514 +0.11(+0.56%)
Sep 22, 2015 18.88 18.99 18.81 18.94 28,284,004 -0.30(-1.57%)
Sep 21, 2015 19.17 19.45 19.09 19.24 29,134,388 +0.00(+0.00%)
Sep 18, 2015 19.26 19.39 19.02 19.24 53,129,436 -0.26(-1.31%)
Sep 17, 2015 19.55 19.80 19.44 19.49 33,732,284 -0.14(-0.73%)
Sep 16, 2015 19.64 19.66 19.47 19.64 28,201,626 +0.07(+0.35%)
Sep 15, 2015 19.25 19.64 19.25 19.57 27,187,854 +0.21(+1.09%)
Sep 14, 2015 19.70 19.71 19.33 19.36 24,741,128 -0.24(-1.23%)
Sep 11, 2015 19.58 19.72 19.44 19.60 28,581,412 -0.18(-0.91%)
Sep 10, 2015 19.51 19.95 19.47 19.78 35,080,460 +0.24(+1.23%)
Sep 09, 2015 19.96 20.13 19.49 19.54 33,232,196 -0.27(-1.37%)
Sep 08, 2015 19.57 19.83 19.52 19.81 27,789,540 +0.59(+3.06%)
Sep 04, 2015 19.15 19.22 19.22 19.22 35,716,292 -0.29(-1.47%)
Sep 03, 2015 19.49 19.70 19.39 19.51 37,116,696 +0.19(+0.97%)
Sep 02, 2015 19.28 19.33 18.89 19.32 37,068,032 +0.40(+2.11%)
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.