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 (%)
Feb 27, 2015 22.17 22.19 21.79 21.89 39,275,812 -0.30(-1.34%)
Feb 26, 2015 21.90 22.25 21.90 22.19 38,129,892 +0.31(+1.42%)
Feb 25, 2015 21.84 21.94 21.75 21.88 23,409,256 -0.10(-0.47%)
Feb 24, 2015 21.93 22.04 21.83 21.98 24,904,148 +0.00(+0.00%)
Feb 23, 2015 21.98 21.99 21.82 21.98 32,381,296 +0.01(+0.07%)
Feb 20, 2015 21.77 22.00 21.63 21.97 35,029,588 +0.22(+1.02%)
Feb 19, 2015 21.74 21.80 21.61 21.74 28,948,426 -0.13(-0.61%)
Feb 18, 2015 21.65 21.92 21.60 21.88 33,023,494 +0.13(+0.61%)
Feb 17, 2015 21.71 21.77 21.54 21.74 46,124,584 -0.09(-0.41%)
Feb 13, 2015 21.79 21.83 21.83 21.83 68,287,232 -0.02(-0.10%)
Feb 12, 2015 21.51 21.94 21.39 21.85 158,024,672 +1.88(+9.39%)
Feb 11, 2015 20.51 20.51 19.95 19.98 61,770,796 -0.42(-2.04%)
Feb 10, 2015 20.15 20.43 20.14 20.39 29,979,708 +0.27(+1.36%)
Feb 09, 2015 20.18 20.33 20.07 20.12 31,890,030 -0.09(-0.44%)
Feb 06, 2015 20.30 20.52 20.13 20.21 34,351,252 -0.01(-0.07%)
Feb 05, 2015 19.84 20.25 19.72 20.22 27,679,714 +0.42(+2.14%)
Feb 04, 2015 20.07 20.19 19.74 19.80 37,334,048 -0.32(-1.59%)
Feb 03, 2015 19.95 20.12 19.80 20.12 37,803,088 +0.22(+1.08%)
Feb 02, 2015 19.58 19.93 19.23 19.90 39,623,928 +0.34(+1.76%)
Jan 30, 2015 19.94 20.11 19.52 19.56 51,790,520 -0.63(-3.14%)
Jan 29, 2015 19.84 20.26 19.76 20.19 37,863,808 +0.31(+1.55%)
Jan 28, 2015 20.32 20.47 19.88 19.88 43,648,192 -0.07(-0.35%)
Jan 27, 2015 20.41 20.47 19.84 19.95 62,157,788 -0.79(-3.83%)
Jan 26, 2015 20.93 20.94 20.55 20.75 24,763,546 -0.18(-0.85%)
Jan 23, 2015 21.04 21.14 20.87 20.93 29,390,680 -0.22(-1.02%)
Jan 22, 2015 20.44 21.15 20.19 21.14 66,720,684 +0.49(+2.37%)
Jan 21, 2015 20.82 20.91 20.55 20.65 39,478,652 -0.17(-0.82%)
Jan 20, 2015 20.59 20.97 20.52 20.82 45,375,280 +0.29(+1.41%)
Jan 16, 2015 20.30 20.60 20.18 20.53 35,932,188 +0.20(+0.99%)
Jan 15, 2015 20.84 20.92 20.29 20.33 39,794,492 -0.38(-1.83%)
Jan 14, 2015 20.65 20.81 20.50 20.71 39,751,924 -0.13(-0.62%)
Jan 13, 2015 20.93 21.29 20.70 20.84 48,627,720 +0.03(+0.16%)
Jan 12, 2015 20.77 20.92 20.64 20.81 52,097,408 +0.19(+0.94%)
Jan 09, 2015 20.53 20.82 20.36 20.62 45,320,496 +0.21(+1.02%)
Jan 08, 2015 20.43 20.84 20.38 20.41 55,054,932 +0.16(+0.77%)
Jan 07, 2015 20.13 20.33 20.01 20.25 37,166,192 +0.19(+0.92%)
Jan 06, 2015 20.13 20.53 20.06 20.07 63,759,076 -0.01(-0.04%)
Jan 05, 2015 20.27 20.36 20.03 20.07 39,538,880 -0.41(-1.99%)
Jan 02, 2015 20.67 20.86 20.31 20.48 30,905,844 -0.01(-0.05%)
Dec 31, 2014 20.84 20.49 20.49 20.49 29,153,276 -0.40(-1.92%)
Dec 30, 2014 20.95 20.98 20.86 20.89 21,021,684 -0.07(-0.35%)
Dec 29, 2014 20.89 21.05 20.86 20.97 18,249,142 +0.08(+0.39%)
Dec 26, 2014 21.00 21.00 20.84 20.89 13,219,604 +0.04(+0.18%)
Dec 24, 2014 20.84 20.85 20.85 20.85 15,488,547 +0.04(+0.18%)
Dec 23, 2014 20.79 21.00 20.77 20.81 31,947,592 +0.02(+0.11%)
Dec 22, 2014 20.48 20.84 20.44 20.79 38,914,644 +0.33(+1.62%)
Dec 19, 2014 20.37 20.52 20.30 20.46 80,955,616 +0.09(+0.43%)
Dec 18, 2014 19.92 20.38 19.92 20.37 47,294,924 +0.62(+3.13%)
Dec 17, 2014 19.61 19.82 19.50 19.75 49,701,188 +0.17(+0.85%)
Dec 16, 2014 19.52 20.02 19.27 19.59 49,702,292 -0.07(-0.36%)
Dec 15, 2014 19.81 20.02 19.51 19.66 37,276,036 -0.13(-0.65%)
Dec 12, 2014 19.68 20.00 19.67 19.79 36,690,888 -0.10(-0.50%)
Dec 11, 2014 19.87 20.16 19.85 19.88 31,086,514 +0.09(+0.45%)
Dec 10, 2014 20.08 20.15 19.74 19.80 43,126,064 -0.41(-2.01%)
Dec 09, 2014 19.86 20.25 19.77 20.20 35,114,472 +0.14(+0.70%)
Dec 08, 2014 20.20 20.28 20.00 20.06 32,949,896 -0.20(-0.98%)
Dec 05, 2014 20.47 20.52 20.19 20.26 36,270,460 -0.20(-0.97%)
Dec 04, 2014 20.57 20.62 20.32 20.46 32,305,188 -0.13(-0.64%)
Dec 03, 2014 20.42 20.62 20.27 20.59 37,819,900 +0.10(+0.47%)
Dec 02, 2014 20.33 20.60 20.33 20.50 38,315,028 +0.17(+0.83%)
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.