Cisco Systems (NQ: CSCO )

51.47 +0.90 (+1.77%)
Streaming Delayed Price Updated: 11:24 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 15.77 15.79 15.23 15.34 91,048,112 -0.48(-3.02%)
Oct 29, 2009 15.54 15.85 15.50 15.81 59,570,216 +0.34(+2.17%)
Oct 28, 2009 15.71 15.82 15.44 15.48 70,674,288 -0.35(-2.21%)
Oct 27, 2009 15.95 16.10 15.73 15.83 63,500,884 -0.11(-0.68%)
Oct 26, 2009 16.24 16.41 15.89 15.94 67,937,816 -0.32(-1.94%)
Oct 23, 2009 16.29 16.49 16.16 16.25 63,251,828 -0.01(-0.04%)
Oct 22, 2009 16.07 16.30 16.02 16.26 50,431,908 +0.15(+0.92%)
Oct 21, 2009 16.22 16.47 16.04 16.11 62,287,756 -0.10(-0.62%)
Oct 20, 2009 16.17 16.51 16.11 16.21 78,008,024 -0.09(-0.58%)
Oct 19, 2009 16.22 16.69 16.11 16.30 45,560,384 +0.15(+0.96%)
Oct 16, 2009 16.20 16.22 15.94 16.15 56,557,992 -0.23(-1.42%)
Oct 15, 2009 16.30 16.39 16.18 16.38 53,331,120 -0.01(-0.06%)
Oct 14, 2009 16.31 16.47 16.26 16.39 73,187,656 +0.33(+2.05%)
Oct 13, 2009 15.85 16.22 15.85 16.06 67,762,440 +0.07(+0.45%)
Oct 12, 2009 16.24 16.28 15.88 15.99 48,778,712 -0.17(-1.02%)
Oct 09, 2009 15.89 16.19 15.80 16.16 67,900,120 +0.24(+1.52%)
Oct 08, 2009 16.02 16.08 15.83 15.91 68,267,792 +0.04(+0.25%)
Oct 07, 2009 15.79 15.99 15.74 15.87 64,326,684 +0.17(+1.11%)
Oct 06, 2009 15.57 15.85 15.51 15.70 61,547,064 +0.28(+1.79%)
Oct 05, 2009 15.40 15.54 15.18 15.42 57,627,656 +0.18(+1.19%)
Oct 02, 2009 15.37 15.52 15.21 15.24 62,522,784 -0.28(-1.82%)
Oct 01, 2009 15.70 15.85 15.51 15.53 93,742,288 -0.30(-1.91%)
Sep 30, 2009 15.83 16.00 15.44 15.83 95,898,104 +0.16(+1.03%)
Sep 29, 2009 15.88 15.96 15.61 15.67 59,825,256 -0.21(-1.31%)
Sep 28, 2009 15.66 16.05 15.65 15.87 102,208,264 +0.67(+4.38%)
Sep 25, 2009 15.18 15.41 15.18 15.21 61,090,672 -0.02(-0.13%)
Sep 24, 2009 15.36 15.46 15.10 15.23 58,007,940 -0.10(-0.66%)
Sep 23, 2009 15.81 15.82 15.30 15.33 97,485,088 -0.41(-2.61%)
Sep 22, 2009 15.94 15.95 15.67 15.74 51,946,756 -0.15(-0.93%)
Sep 21, 2009 15.60 16.04 15.59 15.89 75,962,712 +0.15(+0.98%)
Sep 18, 2009 15.80 15.87 15.63 15.73 80,011,464 +0.00(+0.03%)
Sep 17, 2009 15.61 15.79 15.57 15.73 60,132,068 +0.02(+0.15%)
Sep 16, 2009 15.51 15.77 15.46 15.71 79,648,232 +0.26(+1.65%)
Sep 15, 2009 15.35 15.59 15.24 15.45 75,734,936 +0.13(+0.83%)
Sep 14, 2009 15.36 15.46 15.20 15.32 90,153,088 -0.20(-1.30%)
Sep 11, 2009 15.41 15.55 15.20 15.53 79,566,232 +0.05(+0.35%)
Sep 10, 2009 14.89 15.50 14.80 15.47 113,938,944 +0.52(+3.51%)
Sep 09, 2009 14.77 15.14 14.77 14.95 67,106,876 +0.21(+1.41%)
Sep 08, 2009 14.79 14.93 14.65 14.74 59,418,528 +0.05(+0.37%)
Sep 04, 2009 14.52 14.77 14.39 14.68 43,059,964 +0.24(+1.63%)
Sep 03, 2009 14.61 14.72 14.35 14.45 50,318,724 -0.04(-0.28%)
Sep 02, 2009 14.18 14.61 14.17 14.49 59,830,288 +0.26(+1.79%)
Sep 01, 2009 14.43 14.70 14.17 14.23 72,507,680 -0.29(-1.99%)
Aug 31, 2009 14.62 14.68 14.46 14.52 46,705,980 -0.27(-1.82%)
Aug 28, 2009 14.89 15.03 14.66 14.79 53,461,180 +0.08(+0.55%)
Aug 27, 2009 14.57 14.73 14.44 14.71 45,040,104 -0.03(-0.23%)
Aug 26, 2009 14.73 14.79 14.66 14.75 49,943,044 -0.05(-0.32%)
Aug 25, 2009 14.90 14.96 14.69 14.79 42,242,072 -0.04(-0.27%)
Aug 24, 2009 14.94 15.22 14.75 14.83 78,380,160 -0.09(-0.59%)
Aug 21, 2009 14.85 14.97 14.64 14.92 84,169,800 +0.20(+1.37%)
Aug 20, 2009 14.29 14.77 14.25 14.72 82,952,280 +0.44(+3.06%)
Aug 19, 2009 13.96 14.42 13.95 14.28 58,353,272 +0.15(+1.10%)
Aug 18, 2009 14.00 14.22 13.98 14.13 49,583,660 +0.19(+1.35%)
Aug 17, 2009 14.08 14.09 13.90 13.94 48,238,628 -0.39(-2.72%)
Aug 14, 2009 14.44 14.49 14.12 14.33 52,320,180 -0.13(-0.93%)
Aug 13, 2009 14.48 14.56 14.35 14.46 57,896,792 +0.05(+0.37%)
Aug 12, 2009 14.27 14.53 14.24 14.41 73,574,728 +0.17(+1.23%)
Aug 11, 2009 14.44 14.48 14.16 14.23 79,720,864 -0.32(-2.17%)
Aug 10, 2009 14.78 14.87 14.46 14.55 69,315,680 -0.37(-2.48%)
Aug 07, 2009 15.12 15.29 14.89 14.92 69,789,872 -0.08(-0.53%)
Aug 06, 2009 14.82 15.07 14.58 15.00 123,891,104 +0.09(+0.62%)
Aug 05, 2009 15.16 15.18 14.80 14.91 116,955,216 -0.18(-1.20%)
Aug 04, 2009 15.09 15.16 14.92 15.09 83,036,880 -0.09(-0.58%)
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.