Cisco Systems (NQ: CSCO )

51.42 +0.85 (+1.69%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 31.75 32.04 31.65 32.02 32,694,896 +0.19(+0.59%)
Oct 29, 2020 31.67 32.17 31.47 31.83 39,612,908 -0.02(-0.06%)
Oct 28, 2020 32.38 32.56 31.82 31.85 38,735,148 -1.03(-3.15%)
Oct 27, 2020 33.34 33.45 32.63 32.88 42,494,280 -0.71(-2.12%)
Oct 26, 2020 34.25 34.27 33.13 33.60 32,676,340 -1.03(-2.96%)
Oct 23, 2020 34.72 34.76 34.47 34.62 17,442,002 +0.00(+0.00%)
Oct 22, 2020 34.65 34.75 34.23 34.62 22,867,998 -0.21(-0.61%)
Oct 21, 2020 35.06 35.29 34.77 34.84 19,065,696 -0.12(-0.36%)
Oct 20, 2020 35.18 35.24 34.81 34.96 18,570,544 -0.09(-0.25%)
Oct 19, 2020 35.81 36.01 34.93 35.05 21,968,294 -0.77(-2.14%)
Oct 16, 2020 35.57 35.94 35.27 35.82 23,876,908 +0.17(+0.48%)
Oct 15, 2020 35.20 35.67 35.10 35.65 17,325,700 +0.07(+0.20%)
Oct 14, 2020 35.54 36.05 35.46 35.58 18,437,268 +0.07(+0.20%)
Oct 13, 2020 36.16 36.22 35.42 35.51 26,275,620 -0.49(-1.36%)
Oct 12, 2020 35.61 36.15 35.34 36.00 25,512,686 +0.45(+1.28%)
Oct 09, 2020 35.81 35.88 35.43 35.54 18,127,528 +0.05(+0.15%)
Oct 08, 2020 35.50 35.84 35.37 35.49 21,336,940 +0.35(+0.99%)
Oct 07, 2020 34.77 35.30 34.59 35.14 23,086,196 +0.74(+2.15%)
Oct 06, 2020 34.34 35.10 34.25 34.40 31,870,008 +0.00(+0.00%)
Oct 05, 2020 34.32 34.60 34.14 34.40 30,182,212 +0.27(+0.78%)
Oct 02, 2020 33.94 34.38 33.86 34.13 27,462,408 -0.47(-1.37%)
Oct 01, 2020 34.87 35.06 34.39 34.60 23,278,970 -0.21(-0.59%)
Sep 30, 2020 34.54 35.08 34.48 34.81 30,675,170 +0.29(+0.84%)
Sep 29, 2020 34.53 34.80 34.31 34.52 18,514,734 -0.06(-0.18%)
Sep 28, 2020 34.63 34.72 34.28 34.58 27,454,814 +0.60(+1.77%)
Sep 25, 2020 33.37 34.06 33.25 33.98 25,988,578 +0.53(+1.59%)
Sep 24, 2020 33.58 33.72 33.23 33.45 34,965,380 -0.38(-1.12%)
Sep 23, 2020 34.67 34.81 33.74 33.83 28,100,692 -0.92(-2.64%)
Sep 22, 2020 34.62 34.87 34.36 34.75 19,966,258 +0.25(+0.72%)
Sep 21, 2020 34.74 34.88 34.19 34.50 32,230,416 -0.68(-1.93%)
Sep 18, 2020 35.51 35.63 34.97 35.18 50,299,580 -0.49(-1.39%)
Sep 17, 2020 35.05 35.70 34.92 35.68 25,146,368 -0.04(-0.12%)
Sep 16, 2020 35.98 36.38 35.69 35.72 27,512,722 -0.16(-0.44%)
Sep 15, 2020 35.80 36.09 35.68 35.88 21,509,842 +0.20(+0.57%)
Sep 14, 2020 35.54 35.91 35.39 35.68 22,472,862 +0.43(+1.23%)
Sep 11, 2020 35.14 35.39 34.92 35.24 24,728,334 +0.27(+0.78%)
Sep 10, 2020 35.38 35.91 34.84 34.97 28,407,060 -0.49(-1.40%)
Sep 09, 2020 35.44 35.76 35.10 35.46 26,414,232 +0.11(+0.32%)
Sep 08, 2020 35.39 35.89 35.32 35.35 32,921,610 -0.72(-2.01%)
Sep 04, 2020 36.41 36.61 35.74 36.07 39,455,300 -0.11(-0.32%)
Sep 03, 2020 36.90 36.97 35.94 36.19 44,436,440 -1.35(-3.60%)
Sep 02, 2020 37.15 37.73 37.14 37.54 33,991,368 +0.40(+1.07%)
Sep 01, 2020 37.12 37.18 36.67 37.14 26,406,972 -0.17(-0.45%)
Aug 31, 2020 37.20 37.43 37.06 37.31 24,096,854 +0.02(+0.05%)
Aug 28, 2020 37.24 37.38 37.12 37.29 18,754,264 -0.08(-0.21%)
Aug 27, 2020 37.47 37.53 37.13 37.37 25,409,822 +0.04(+0.09%)
Aug 26, 2020 36.81 37.36 36.63 37.34 24,458,784 +0.26(+0.69%)
Aug 25, 2020 37.32 37.38 36.92 37.08 17,441,898 -0.19(-0.52%)
Aug 24, 2020 37.18 37.53 37.12 37.28 20,072,774 -0.06(-0.17%)
Aug 21, 2020 37.16 37.38 36.95 37.34 19,677,634 -0.05(-0.14%)
Aug 20, 2020 37.00 37.49 36.88 37.39 20,870,002 +0.40(+1.08%)
Aug 19, 2020 37.20 37.43 36.92 36.99 22,731,298 -0.19(-0.50%)
Aug 18, 2020 37.23 37.37 36.95 37.18 26,415,018 -0.02(-0.05%)
Aug 17, 2020 37.60 37.79 36.99 37.20 34,518,008 -0.36(-0.96%)
Aug 14, 2020 37.55 37.89 37.35 37.56 36,820,980 -0.19(-0.51%)
Aug 13, 2020 38.70 38.74 37.45 37.75 103,910,216 -4.75(-11.19%)
Aug 12, 2020 41.78 42.53 41.77 42.51 30,514,276 +0.80(+1.93%)
Aug 11, 2020 42.33 42.82 41.61 41.70 21,328,834 -0.48(-1.13%)
Aug 10, 2020 41.68 42.42 41.68 42.18 16,970,640 +0.27(+0.63%)
Aug 07, 2020 41.83 42.06 41.56 41.91 19,298,328 -0.30(-0.71%)
Aug 06, 2020 41.74 42.27 41.62 42.22 16,057,750 +0.39(+0.93%)
Aug 05, 2020 42.13 42.18 41.58 41.83 14,797,351 -0.30(-0.71%)
Aug 04, 2020 41.54 42.13 41.46 42.13 14,526,674 +0.45(+1.08%)
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.