Cisco Systems (NQ: CSCO )

49.91 +0.14 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 10.63 10.63 9.045 10.60 2,763,602 -1.57(-12.87%)
Oct 30, 2008 12.50 12.52 11.96 12.16 98,821,400 -0.05(-0.45%)
Oct 29, 2008 12.29 12.78 12.03 12.22 106,328,864 -0.30(-2.40%)
Oct 28, 2008 11.46 12.55 11.25 12.52 129,726,176 +1.52(+13.80%)
Oct 27, 2008 11.00 11.76 10.95 11.00 96,124,544 -0.15(-1.35%)
Oct 24, 2008 10.99 11.57 10.87 11.15 129,661,328 -0.64(-5.39%)
Oct 23, 2008 11.79 12.22 11.25 11.79 124,861,240 -0.12(-0.98%)
Oct 22, 2008 11.85 12.20 11.49 11.90 110,859,056 -0.31(-2.52%)
Oct 21, 2008 12.78 12.91 12.14 12.21 109,620,256 -0.75(-5.80%)
Oct 20, 2008 12.55 13.00 12.18 12.96 97,543,656 +0.72(+5.86%)
Oct 17, 2008 11.84 13.37 11.57 12.24 122,107,056 +0.11(+0.90%)
Oct 16, 2008 11.43 12.14 11.08 12.14 152,726,512 +0.81(+7.12%)
Oct 15, 2008 12.42 12.45 11.28 11.33 138,446,000 -1.35(-10.63%)
Oct 14, 2008 13.61 13.78 12.33 12.68 126,403,016 -0.50(-3.79%)
Oct 13, 2008 12.49 13.19 12.17 13.17 106,337,136 +1.39(+11.84%)
Oct 10, 2008 11.29 12.46 11.14 11.78 200,442,912 +0.03(+0.23%)
Oct 09, 2008 12.87 12.91 11.58 11.75 144,964,992 -0.79(-6.27%)
Oct 08, 2008 12.32 13.40 12.17 12.54 190,181,264 -0.34(-2.65%)
Oct 07, 2008 14.06 14.30 12.82 12.88 153,113,984 -1.11(-7.92%)
Oct 06, 2008 13.94 14.34 13.20 13.99 154,055,984 -0.54(-3.72%)
Oct 03, 2008 14.45 15.31 14.45 14.53 107,607,384 +0.03(+0.24%)
Oct 02, 2008 15.01 15.03 14.39 14.49 90,575,984 -0.51(-3.42%)
Oct 01, 2008 15.21 15.34 14.87 15.01 76,183,992 -0.42(-2.70%)
Sep 30, 2008 15.21 15.46 14.93 15.42 89,219,368 +0.53(+3.53%)
Sep 29, 2008 15.92 16.09 14.65 14.90 126,481,200 -1.39(-8.52%)
Sep 26, 2008 15.67 16.41 15.64 16.29 86,649,888 +0.23(+1.45%)
Sep 25, 2008 15.77 16.34 15.69 16.05 84,295,720 +0.46(+2.98%)
Sep 24, 2008 15.60 15.87 15.44 15.59 62,983,984 +0.05(+0.31%)
Sep 23, 2008 15.94 16.07 15.49 15.54 67,809,032 -0.26(-1.64%)
Sep 22, 2008 16.34 16.54 15.75 15.80 77,050,240 -0.81(-4.86%)
Sep 19, 2008 16.26 16.61 8.054 16.61 135,034,064 +1.02(+6.54%)
Sep 18, 2008 15.20 15.90 14.94 15.59 121,888,016 +0.68(+4.59%)
Sep 17, 2008 15.38 15.75 14.88 14.90 101,612,832 -0.68(-4.39%)
Sep 16, 2008 14.90 15.82 14.86 15.59 118,534,320 +0.29(+1.88%)
Sep 15, 2008 15.46 15.95 15.29 15.30 81,699,688 -0.74(-4.60%)
Sep 12, 2008 15.64 16.13 15.46 16.04 74,261,688 +0.28(+1.78%)
Sep 11, 2008 15.51 15.77 15.31 15.76 67,559,112 +0.04(+0.26%)
Sep 10, 2008 15.88 15.94 15.70 15.72 56,949,344 +0.01(+0.09%)
Sep 09, 2008 16.01 16.12 15.66 15.70 103,973,824 -0.27(-1.71%)
Sep 08, 2008 15.57 16.03 15.33 15.98 96,741,832 +0.76(+4.99%)
Sep 05, 2008 15.10 15.50 15.09 15.22 67,522,200 -0.01(-0.09%)
Sep 04, 2008 15.58 15.59 15.15 15.23 93,733,392 -0.70(-4.42%)
Sep 03, 2008 16.23 16.23 15.83 15.94 65,218,312 -0.30(-1.85%)
Sep 02, 2008 16.65 16.75 16.10 16.24 68,165,544 -0.21(-1.25%)
Aug 29, 2008 16.65 16.65 16.35 16.44 48,474,208 -0.42(-2.47%)
Aug 28, 2008 16.74 16.94 16.69 16.86 41,723,104 +0.20(+1.19%)
Aug 27, 2008 16.57 16.81 16.51 16.66 41,511,472 +0.18(+1.08%)
Aug 26, 2008 16.61 16.64 16.33 16.48 45,898,056 -0.07(-0.41%)
Aug 25, 2008 16.75 16.91 16.48 16.55 41,418,544 -0.34(-2.02%)
Aug 22, 2008 16.67 16.97 16.60 16.89 41,250,908 +0.33(+1.98%)
Aug 21, 2008 16.44 16.64 16.32 16.57 34,666,296 +0.00(+0.00%)
Aug 20, 2008 16.64 16.74 16.41 16.57 46,853,728 -0.01(-0.04%)
Aug 19, 2008 16.61 16.76 16.46 16.57 39,212,096 -0.17(-1.02%)
Aug 18, 2008 17.06 17.15 16.59 16.74 46,602,260 -0.29(-1.69%)
Aug 15, 2008 16.92 17.26 16.87 17.03 66,250,464 +0.16(+0.97%)
Aug 14, 2008 16.52 17.00 16.49 16.87 54,911,608 +0.25(+1.48%)
Aug 13, 2008 16.67 16.75 16.41 16.62 51,463,660 -0.13(-0.78%)
Aug 12, 2008 16.87 16.94 16.65 16.75 60,175,448 -0.08(-0.49%)
Aug 11, 2008 16.52 16.98 16.50 16.83 63,386,512 +0.25(+1.53%)
Aug 08, 2008 16.24 16.71 16.20 16.58 78,537,416 +0.46(+2.84%)
Aug 07, 2008 16.19 16.62 16.03 16.12 126,299,920 -0.24(-1.46%)
Aug 06, 2008 16.37 16.58 16.04 16.36 178,065,184 +0.88(+5.65%)
Aug 05, 2008 15.22 15.49 15.05 15.49 112,466,736 +0.45(+3.00%)
Aug 04, 2008 15.07 15.16 14.85 15.03 73,147,472 +0.00(+0.00%)
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.