Cisco Systems (NQ: CSCO )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 25, 2020	42.78	42.80	42.21	42.50	22,613,656	-0.11(-0.26%)
Nov 24, 2020	42.14	42.71	41.90	42.61	22,832,136	+0.97(+2.33%)
Nov 23, 2020	41.03	41.80	41.02	41.64	19,651,451	+0.67(+1.64%)
Nov 20, 2020	41.05	41.39	40.92	40.97	19,778,900	-0.20(-0.49%)
Nov 19, 2020	41.00	41.37	40.77	41.17	22,166,616	-0.15(-0.36%)
Nov 18, 2020	41.90	42.24	41.26	41.32	21,319,409	-0.56(-1.34%)
Nov 17, 2020	41.92	42.35	41.62	41.88	23,134,234	-0.30(-0.71%)
Nov 16, 2020	41.74	42.59	41.35	42.18	34,558,472	+0.78(+1.88%)
Nov 13, 2020	41.20	41.52	40.56	41.40	49,120,000	+2.73(+7.06%)
Nov 12, 2020	38.98	39.39	38.40	38.67	29,369,438	-0.66(-1.68%)
Nov 11, 2020	39.01	39.45	38.44	39.33	27,323,577	+0.61(+1.58%)
Nov 10, 2020	38.21	39.03	38.17	38.72	31,509,134	+0.52(+1.36%)
Nov 09, 2020	39.92	40.23	38.12	38.20	42,630,989	+0.67(+1.79%)
Nov 06, 2020	37.56	37.60	37.08	37.53	19,475,200	+0.30(+0.81%)
Nov 05, 2020	37.02	37.30	36.91	37.23	23,143,846	+0.66(+1.80%)
Nov 04, 2020	37.03	37.30	36.50	36.57	30,113,140	-0.11(-0.30%)
Nov 03, 2020	36.36	37.33	36.30	36.68	27,316,162	+0.78(+2.17%)
Nov 02, 2020	36.19	36.35	35.67	35.90	23,451,502	+0.00(+0.00%)
Oct 30, 2020	35.60	35.93	35.49	35.90	29,159,600	+0.21(+0.59%)
Oct 29, 2020	35.51	36.07	35.28	35.69	35,329,567	-0.02(-0.06%)
Oct 28, 2020	36.31	36.51	35.68	35.71	34,548,387	-1.16(-3.15%)
Oct 27, 2020	37.38	37.50	36.59	36.87	37,899,374	-0.80(-2.12%)
Oct 26, 2020	38.40	38.43	37.15	37.67	29,143,050	-1.15(-2.96%)
Oct 23, 2020	38.93	38.97	38.65	38.82	15,556,000	+0.00(+0.00%)
Oct 22, 2020	38.85	38.96	38.38	38.82	20,395,283	-0.24(-0.61%)
Oct 21, 2020	39.31	39.57	38.98	39.06	17,004,125	-0.14(-0.36%)
Oct 20, 2020	39.44	39.51	39.03	39.20	16,562,512	-0.10(-0.25%)
Oct 19, 2020	40.15	40.38	39.16	39.30	19,592,864	-0.86(-2.14%)
Oct 16, 2020	39.88	40.30	39.55	40.16	21,295,100	+0.19(+0.48%)
Oct 15, 2020	39.47	40.00	39.35	39.97	15,452,274	+0.08(+0.20%)
Oct 14, 2020	39.85	40.42	39.76	39.89	16,443,647	+0.08(+0.20%)
Oct 13, 2020	40.54	40.61	39.71	39.81	23,434,441	-0.55(-1.36%)
Oct 12, 2020	39.93	40.53	39.63	40.36	22,754,002	+0.51(+1.28%)
Oct 09, 2020	40.15	40.23	39.72	39.85	16,167,400	+0.06(+0.15%)
Oct 08, 2020	39.80	40.18	39.66	39.79	19,029,778	+0.39(+0.99%)
Oct 07, 2020	38.98	39.58	38.78	39.40	20,589,887	+0.83(+2.15%)
Oct 06, 2020	38.50	39.35	38.40	38.57	28,423,906	+0.00(+0.00%)
Oct 05, 2020	38.48	38.79	38.28	38.57	26,918,612	+0.30(+0.78%)
Oct 02, 2020	38.05	38.55	37.97	38.27	24,492,900	-0.53(-1.37%)
Oct 01, 2020	39.10	39.31	38.56	38.80	20,761,816	-0.59(-1.50%)
Sep 30, 2020	39.09	39.70	39.02	39.39	27,108,231	+0.33(+0.84%)
Sep 29, 2020	39.07	39.38	38.83	39.06	16,361,823	-0.07(-0.18%)
Sep 28, 2020	39.19	39.29	38.79	39.13	24,262,342	+0.68(+1.77%)
Sep 25, 2020	37.76	38.54	37.62	38.45	22,966,600	+0.60(+1.59%)
Sep 24, 2020	38.00	38.16	37.60	37.85	30,899,572	-0.43(-1.12%)
Sep 23, 2020	39.23	39.39	38.18	38.28	24,833,116	-1.04(-2.64%)
Sep 22, 2020	39.18	39.46	38.88	39.32	17,644,562	+0.28(+0.72%)
Sep 21, 2020	39.31	39.47	38.69	39.04	28,482,633	-0.77(-1.93%)
Sep 18, 2020	40.18	40.32	39.58	39.81	44,450,697	-0.56(-1.39%)
Sep 17, 2020	39.66	40.40	39.51	40.37	22,222,323	-0.05(-0.12%)
Sep 16, 2020	40.72	41.17	40.39	40.42	24,313,516	-0.18(-0.44%)
Sep 15, 2020	40.51	40.84	40.38	40.60	19,008,656	+0.23(+0.57%)
Sep 14, 2020	40.22	40.64	40.05	40.37	19,859,696	+0.49(+1.23%)
Sep 11, 2020	39.76	40.05	39.51	39.88	21,852,900	+0.31(+0.78%)
Sep 10, 2020	40.03	40.63	39.42	39.57	25,103,861	-0.56(-1.40%)
Sep 09, 2020	40.10	40.47	39.72	40.13	23,342,759	+0.13(+0.33%)
Sep 08, 2020	40.05	40.61	39.97	40.00	29,093,454	-0.82(-2.01%)
Sep 04, 2020	41.20	41.43	40.44	40.82	34,867,400	-0.13(-0.32%)
Sep 03, 2020	41.75	41.83	40.67	40.95	39,269,328	-1.53(-3.60%)
Sep 02, 2020	42.04	42.69	42.03	42.48	30,038,819	+0.45(+1.07%)

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.