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 (%)
Nov 30, 2018 39.64 40.17 39.34 40.14 49,632,288 +0.44(+1.12%)
Nov 29, 2018 39.33 40.05 39.33 39.70 26,955,326 +0.04(+0.11%)
Nov 28, 2018 38.82 39.81 38.67 39.65 28,424,722 +0.98(+2.54%)
Nov 27, 2018 38.11 38.90 37.91 38.67 25,606,488 +0.69(+1.81%)
Nov 26, 2018 37.85 38.27 37.81 37.99 20,805,108 +0.64(+1.71%)
Nov 23, 2018 37.27 37.84 37.22 37.35 11,177,431 -0.29(-0.78%)
Nov 21, 2018 37.64 37.64 37.64 0 +0.34(+0.90%)
Nov 20, 2018 37.67 37.97 37.01 37.31 33,901,528 -1.06(-2.75%)
Nov 19, 2018 38.87 39.06 37.94 38.36 33,331,170 -0.50(-1.29%)
Nov 16, 2018 38.96 39.45 38.68 38.87 37,359,152 -0.35(-0.90%)
Nov 15, 2018 39.24 39.50 37.86 39.22 54,796,680 +2.05(+5.50%)
Nov 14, 2018 38.12 38.27 36.96 37.17 43,513,168 -0.66(-1.75%)
Nov 13, 2018 38.32 38.62 37.76 37.84 31,234,084 -0.42(-1.10%)
Nov 12, 2018 39.53 39.62 38.19 38.25 30,319,866 -1.25(-3.16%)
Nov 09, 2018 40.32 40.46 39.16 39.50 26,254,108 -1.12(-2.75%)
Nov 08, 2018 40.14 40.62 40.14 40.62 24,870,076 +0.45(+1.13%)
Nov 07, 2018 39.39 40.19 39.19 40.17 23,827,644 +1.17(+3.01%)
Nov 06, 2018 38.61 39.09 38.57 38.99 18,360,128 +0.30(+0.78%)
Nov 05, 2018 38.36 38.94 38.03 38.69 20,708,058 +0.55(+1.45%)
Nov 02, 2018 38.34 38.65 37.72 38.14 30,506,584 -0.14(-0.37%)
Nov 01, 2018 38.30 38.47 37.82 38.28 29,404,460 -0.08(-0.22%)
Oct 31, 2018 37.78 38.82 37.64 38.36 31,034,262 +0.98(+2.62%)
Oct 30, 2018 36.83 37.48 36.69 37.38 30,915,994 +0.62(+1.69%)
Oct 29, 2018 37.64 37.78 36.01 36.76 33,643,200 -0.34(-0.93%)
Oct 26, 2018 37.37 37.83 36.71 37.11 37,930,496 -1.02(-2.68%)
Oct 25, 2018 37.42 38.41 37.07 38.13 31,797,476 +1.17(+3.18%)
Oct 24, 2018 38.15 38.30 36.86 36.95 35,280,516 -1.13(-2.97%)
Oct 23, 2018 37.86 38.38 37.27 38.09 26,040,190 -0.29(-0.74%)
Oct 22, 2018 38.38 38.81 38.07 38.37 22,890,846 +0.35(+0.93%)
Oct 19, 2018 38.07 38.74 37.84 38.02 25,468,224 -0.10(-0.26%)
Oct 18, 2018 38.82 38.98 37.86 38.12 22,711,432 -0.40(-1.04%)
Oct 17, 2018 38.48 38.77 37.92 38.52 21,226,072 +0.10(+0.26%)
Oct 16, 2018 37.98 38.52 37.61 38.42 27,032,278 +0.96(+2.57%)
Oct 15, 2018 38.17 38.34 37.46 37.46 31,192,286 -0.87(-2.28%)
Oct 12, 2018 37.68 38.45 37.28 38.33 42,244,388 +1.33(+3.60%)
Oct 11, 2018 38.12 38.24 36.83 37.00 43,521,040 -1.27(-3.31%)
Oct 10, 2018 39.78 39.84 38.19 38.26 39,417,256 -1.56(-3.92%)
Oct 09, 2018 39.86 40.28 39.65 39.82 20,283,332 -0.03(-0.06%)
Oct 08, 2018 40.18 40.67 39.54 39.85 28,372,126 -0.51(-1.27%)
Oct 05, 2018 40.59 40.96 39.92 40.36 22,781,434 -0.21(-0.52%)
Oct 04, 2018 40.78 40.90 40.28 40.57 26,367,228 -0.36(-0.88%)
Oct 03, 2018 41.03 41.20 40.87 40.93 20,093,508 +0.11(+0.27%)
Oct 02, 2018 40.60 40.93 40.54 40.82 18,814,944 +0.12(+0.29%)
Oct 01, 2018 40.81 40.93 40.54 40.70 16,411,886 +0.18(+0.45%)
Sep 28, 2018 40.20 40.65 40.03 40.52 18,578,596 +0.27(+0.66%)
Sep 27, 2018 40.25 40.61 40.15 40.25 19,088,802 -0.07(-0.17%)
Sep 26, 2018 40.60 40.86 40.20 40.32 24,108,148 -0.05(-0.12%)
Sep 25, 2018 40.45 40.71 40.34 40.37 18,982,474 +0.02(+0.06%)
Sep 24, 2018 40.15 40.50 40.14 40.35 26,196,256 -0.10(-0.25%)
Sep 21, 2018 39.92 40.51 39.83 40.45 71,633,440 +0.69(+1.74%)
Sep 20, 2018 39.49 39.82 39.28 39.76 20,419,640 +0.37(+0.95%)
Sep 19, 2018 39.50 39.66 39.25 39.38 15,271,458 -0.15(-0.38%)
Sep 18, 2018 39.21 39.69 39.21 39.53 19,772,794 +0.29(+0.74%)
Sep 17, 2018 39.34 39.63 39.21 39.24 17,324,002 -0.24(-0.61%)
Sep 14, 2018 39.37 39.56 39.23 39.48 16,732,670 +0.13(+0.34%)
Sep 13, 2018 39.01 39.48 38.98 39.35 21,485,248 +0.29(+0.75%)
Sep 12, 2018 39.03 39.16 38.68 39.06 19,989,306 -0.12(-0.30%)
Sep 11, 2018 39.07 39.29 38.68 39.17 20,759,782 -0.03(-0.08%)
Sep 10, 2018 39.40 39.53 38.96 39.21 19,924,850 +0.02(+0.04%)
Sep 07, 2018 39.16 39.56 39.05 39.19 20,685,892 -0.19(-0.49%)
Sep 06, 2018 39.51 39.90 39.21 39.38 19,855,372 +0.01(+0.02%)
Sep 05, 2018 39.61 39.69 38.95 39.37 24,993,796 -0.38(-0.96%)
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.