Cisco Systems (NQ: CSCO )

51.41 +0.84 (+1.65%)
Streaming Delayed Price Updated: 10:42 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 15.55 15.82 15.55 15.76 60,238,924 -0.05(-0.30%)
Jan 30, 2014 15.66 15.82 15.56 15.81 59,401,324 +0.23(+1.51%)
Jan 29, 2014 15.55 15.71 15.54 15.58 49,153,060 -0.07(-0.46%)
Jan 28, 2014 15.74 15.83 15.61 15.65 57,580,100 -0.18(-1.14%)
Jan 27, 2014 15.66 15.91 15.66 15.83 84,022,160 -0.14(-0.90%)
Jan 24, 2014 16.12 16.22 15.95 15.97 57,336,424 -0.26(-1.60%)
Jan 23, 2014 16.33 16.44 16.16 16.23 51,436,352 -0.20(-1.23%)
Jan 22, 2014 16.48 16.51 16.39 16.43 42,667,736 +0.01(+0.04%)
Jan 21, 2014 16.48 16.51 16.29 16.43 46,451,924 +0.06(+0.40%)
Jan 17, 2014 16.25 16.36 16.36 16.36 61,639,788 -0.03(-0.18%)
Jan 16, 2014 16.44 16.48 16.28 16.39 54,072,492 +0.00(+0.00%)
Jan 15, 2014 16.12 16.55 16.13 16.39 85,824,232 +0.27(+1.65%)
Jan 14, 2014 16.07 16.20 15.97 16.12 61,571,968 +0.16(+0.99%)
Jan 13, 2014 16.11 16.42 15.93 15.97 82,829,424 -0.02(-0.14%)
Jan 10, 2014 15.99 16.03 15.82 15.99 42,143,552 +0.09(+0.59%)
Jan 09, 2014 16.04 16.05 15.77 15.89 44,189,304 -0.15(-0.91%)
Jan 08, 2014 16.04 16.09 15.94 16.04 53,309,544 -0.01(-0.08%)
Jan 07, 2014 16.02 16.12 15.94 16.05 51,884,932 +0.22(+1.36%)
Jan 06, 2014 15.80 15.99 15.78 15.84 47,440,332 +0.02(+0.14%)
Jan 03, 2014 15.89 15.92 15.71 15.81 50,495,232 -0.01(-0.09%)
Jan 02, 2014 15.95 16.04 15.76 15.83 61,643,252 -0.19(-1.17%)
Dec 31, 2013 15.89 16.02 16.02 16.02 46,553,020 +0.13(+0.81%)
Dec 30, 2013 15.71 15.94 15.71 15.89 38,778,744 +0.16(+1.04%)
Dec 27, 2013 15.56 15.74 15.55 15.72 33,753,060 +0.16(+1.01%)
Dec 26, 2013 15.51 15.62 15.51 15.57 23,895,114 +0.08(+0.51%)
Dec 24, 2013 15.32 15.54 15.31 15.49 25,729,774 +0.09(+0.56%)
Dec 23, 2013 15.17 15.44 15.15 15.40 57,646,656 +0.31(+2.08%)
Dec 20, 2013 15.04 15.17 14.97 15.09 89,830,736 +0.04(+0.29%)
Dec 19, 2013 15.02 15.05 14.83 15.04 51,266,192 +0.05(+0.33%)
Dec 18, 2013 14.91 15.02 14.65 14.99 77,675,720 +0.06(+0.38%)
Dec 17, 2013 14.82 15.09 14.77 14.94 63,356,152 +0.17(+1.16%)
Dec 16, 2013 14.52 14.82 14.46 14.77 74,313,296 +0.31(+2.17%)
Dec 13, 2013 14.67 14.69 14.44 14.45 72,670,936 -0.19(-1.32%)
Dec 12, 2013 14.87 14.87 14.47 14.64 97,354,888 -0.26(-1.77%)
Dec 11, 2013 14.99 15.00 14.74 14.91 92,470,784 -0.24(-1.56%)
Dec 10, 2013 15.19 15.24 15.10 15.14 64,254,188 -0.01(-0.05%)
Dec 09, 2013 15.19 15.23 15.14 15.15 58,005,140 -0.04(-0.28%)
Dec 06, 2013 15.08 15.22 15.04 15.19 0 +0.26(+1.77%)
Dec 05, 2013 15.14 15.21 14.92 14.93 86,474,184 -0.24(-1.59%)
Dec 04, 2013 15.06 15.24 15.04 15.17 62,324,172 -0.01(-0.05%)
Dec 03, 2013 15.03 15.18 15.03 15.18 73,463,688 +0.12(+0.81%)
Dec 02, 2013 15.20 15.21 15.04 15.06 49,524,820 -0.11(-0.75%)
Nov 29, 2013 15.27 15.31 15.14 15.17 0 -0.01(-0.09%)
Nov 27, 2013 15.20 15.24 15.10 15.19 0 +0.04(+0.28%)
Nov 26, 2013 15.21 15.29 15.05 15.14 68,028,624 -0.04(-0.28%)
Nov 25, 2013 15.32 15.37 15.19 15.19 52,581,992 -0.14(-0.89%)
Nov 22, 2013 15.29 15.35 15.22 15.32 0 -0.01(-0.05%)
Nov 21, 2013 15.25 15.34 15.17 15.33 56,953,568 +0.17(+1.13%)
Nov 20, 2013 15.33 15.33 15.15 15.16 62,038,588 -0.14(-0.89%)
Nov 19, 2013 15.22 15.38 15.08 15.29 79,856,208 +0.09(+0.61%)
Nov 18, 2013 15.42 15.51 15.14 15.20 92,296,424 -0.17(-1.14%)
Nov 15, 2013 15.32 15.49 15.18 15.38 0 +0.12(+0.80%)
Nov 14, 2013 14.95 15.31 14.83 15.26 338,934,496 -1.88(-10.96%)
Nov 13, 2013 16.85 17.14 16.79 17.13 83,779,440 +0.19(+1.12%)
Nov 12, 2013 16.73 17.02 16.73 16.94 53,109,628 +0.20(+1.22%)
Nov 11, 2013 16.78 16.84 16.71 16.74 31,774,858 -0.05(-0.28%)
Nov 08, 2013 16.62 16.79 16.48 16.79 0 +0.29(+1.73%)
Nov 07, 2013 16.72 16.82 16.47 16.50 49,695,044 -0.12(-0.73%)
Nov 06, 2013 16.57 16.69 16.44 16.62 67,564,272 +0.15(+0.93%)
Nov 05, 2013 16.14 16.60 16.01 16.47 64,621,952 +0.35(+2.15%)
Nov 04, 2013 16.10 16.17 16.01 16.12 40,058,464 +0.01(+0.07%)
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.