Cisco Systems (NQ: CSCO )

50.53 -0.08 (-0.16%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 12.67 12.88 12.58 12.61 95,033,232 -0.13(-1.00%)
Nov 29, 2004 12.91 13.04 12.69 12.73 73,780,272 -0.20(-1.51%)
Nov 26, 2004 12.88 13.03 12.82 12.93 29,069,764 +0.01(+0.10%)
Nov 24, 2004 12.81 12.94 12.80 12.92 54,531,408 +0.14(+1.11%)
Nov 23, 2004 12.77 12.88 12.74 12.78 66,643,152 -0.10(-0.78%)
Nov 22, 2004 12.69 12.89 12.60 12.88 65,921,824 +0.09(+0.74%)
Nov 19, 2004 13.12 13.21 12.77 12.78 74,213,664 -0.34(-2.61%)
Nov 18, 2004 13.11 13.29 13.06 13.12 68,503,576 -0.01(-0.10%)
Nov 17, 2004 13.11 13.33 13.05 13.14 78,182,296 +0.11(+0.83%)
Nov 16, 2004 13.06 13.12 12.95 13.03 59,711,424 -0.11(-0.87%)
Nov 15, 2004 12.87 13.14 12.83 13.14 83,486,208 +0.20(+1.51%)
Nov 12, 2004 12.64 12.96 12.62 12.95 109,357,152 +0.35(+2.77%)
Nov 11, 2004 12.44 12.61 12.10 12.60 91,963,504 +0.20(+1.63%)
Nov 10, 2004 12.75 12.80 12.39 12.40 255,182,624 -0.88(-6.63%)
Nov 09, 2004 13.37 13.45 13.23 13.28 103,093,800 -0.15(-1.10%)
Nov 08, 2004 13.43 13.45 13.29 13.43 74,017,784 +0.00(+0.00%)
Nov 05, 2004 13.31 13.45 13.26 13.43 80,778,776 +0.30(+2.31%)
Nov 04, 2004 12.95 13.15 12.93 13.12 73,068,608 +0.16(+1.25%)
Nov 03, 2004 13.30 13.31 12.89 12.96 77,478,672 -0.01(-0.05%)
Nov 02, 2004 12.98 13.12 12.88 12.97 56,444,632 +0.02(+0.16%)
Nov 01, 2004 12.91 13.01 12.74 12.95 59,450,260 +0.03(+0.26%)
Oct 29, 2004 12.73 13.02 12.71 12.92 109,247,688 +0.17(+1.37%)
Oct 28, 2004 12.47 12.75 12.38 12.74 82,008,752 +0.27(+2.16%)
Oct 27, 2004 12.16 12.54 12.04 12.47 93,569,760 +0.30(+2.43%)
Oct 26, 2004 12.19 12.24 11.97 12.18 76,442,040 +0.03(+0.28%)
Oct 25, 2004 12.21 12.30 12.10 12.14 50,757,308 -0.14(-1.15%)
Oct 22, 2004 12.56 12.62 12.21 12.28 52,970,812 -0.24(-1.93%)
Oct 21, 2004 12.55 12.59 12.36 12.53 61,516,376 +0.12(+0.98%)
Oct 20, 2004 12.50 12.55 12.30 12.41 78,702,696 -0.17(-1.34%)
Oct 19, 2004 12.72 12.87 12.51 12.57 74,192,096 +0.03(+0.27%)
Oct 18, 2004 12.47 12.59 12.39 12.54 62,059,828 +0.11(+0.92%)
Oct 15, 2004 12.50 12.64 12.36 12.43 69,318,608 -0.07(-0.59%)
Oct 14, 2004 12.63 12.69 12.44 12.50 57,959,420 -0.18(-1.43%)
Oct 13, 2004 13.08 13.11 12.52 12.68 108,176,696 -0.20(-1.57%)
Oct 12, 2004 12.56 13.01 12.49 12.88 55,281,288 +0.12(+0.95%)
Oct 11, 2004 12.62 12.79 12.59 12.76 34,519,720 +0.13(+1.07%)
Oct 08, 2004 12.75 12.92 12.56 12.63 67,242,376 -0.24(-1.83%)
Oct 07, 2004 13.09 13.27 12.83 12.86 72,544,496 -0.27(-2.05%)
Oct 06, 2004 12.80 13.14 12.80 13.13 76,041,368 +0.29(+2.25%)
Oct 05, 2004 12.71 12.94 12.70 12.84 61,098,900 +0.09(+0.74%)
Oct 04, 2004 12.92 12.98 12.69 12.75 79,029,152 +0.02(+0.16%)
Oct 01, 2004 12.29 12.78 12.27 12.73 78,198,808 +0.56(+4.59%)
Sep 30, 2004 12.29 12.35 12.14 12.17 59,608,952 -0.14(-1.15%)
Sep 29, 2004 12.21 12.40 12.16 12.31 73,909,368 +0.16(+1.33%)
Sep 28, 2004 12.17 12.20 12.00 12.15 95,184,192 +0.02(+0.17%)
Sep 27, 2004 12.28 12.34 12.07 12.13 93,198,240 -0.24(-1.96%)
Sep 24, 2004 12.69 12.73 12.31 12.37 93,325,544 -0.34(-2.65%)
Sep 23, 2004 12.71 12.86 12.65 12.71 61,197,508 -0.04(-0.32%)
Sep 22, 2004 12.91 12.97 12.68 12.75 111,247,464 -0.46(-3.51%)
Sep 21, 2004 13.04 13.25 12.98 13.21 67,511,272 +0.24(+1.81%)
Sep 20, 2004 12.80 13.10 12.73 12.98 95,258,256 +0.09(+0.73%)
Sep 17, 2004 12.98 13.00 12.84 12.88 89,066,600 -0.29(-2.19%)
Sep 16, 2004 13.19 13.28 13.08 13.17 57,096,952 +0.02(+0.15%)
Sep 15, 2004 13.35 13.37 13.13 13.15 97,416,584 -0.53(-3.88%)
Sep 14, 2004 13.66 13.74 13.51 13.68 66,966,780 +0.07(+0.49%)
Sep 13, 2004 13.81 13.87 13.36 13.62 67,200,432 -0.14(-1.03%)
Sep 10, 2004 13.37 13.86 13.35 13.76 77,523,432 +0.36(+2.66%)
Sep 09, 2004 13.10 13.47 13.01 13.40 89,409,112 +0.42(+3.21%)
Sep 08, 2004 12.75 13.13 12.72 12.98 76,648,472 +0.17(+1.36%)
Sep 07, 2004 12.79 12.90 12.67 12.81 67,629,656 +0.20(+1.60%)
Sep 03, 2004 12.78 12.88 12.50 12.61 61,573,340 -0.37(-2.85%)
Sep 02, 2004 12.82 13.02 12.71 12.98 61,952,000 +0.14(+1.10%)
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.