Cisco Systems (NQ: CSCO )

50.57 -0.04 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 18.12 18.15 17.81 18.03 41,233,944 +0.29(+1.62%)
Oct 30, 2014 17.68 17.79 17.59 17.74 43,721,732 -0.01(-0.08%)
Oct 29, 2014 17.69 17.90 17.62 17.76 25,633,480 +0.03(+0.15%)
Oct 28, 2014 17.55 17.73 17.55 17.73 24,158,192 +0.22(+1.28%)
Oct 27, 2014 17.40 17.52 17.52 17.51 22,881,096 -0.01(-0.08%)
Oct 24, 2014 17.39 17.53 17.28 17.52 27,074,640 +0.16(+0.91%)
Oct 23, 2014 17.39 17.51 17.25 17.36 29,412,744 +0.22(+1.31%)
Oct 22, 2014 17.44 17.45 17.12 17.14 34,167,444 -0.18(-1.06%)
Oct 21, 2014 17.02 17.39 16.92 17.32 45,757,680 +0.43(+2.53%)
Oct 20, 2014 16.87 17.00 16.77 16.89 46,663,796 -0.24(-1.38%)
Oct 17, 2014 16.93 17.19 16.89 17.13 38,662,980 +0.32(+1.88%)
Oct 16, 2014 16.69 17.00 16.62 16.81 41,980,612 -0.10(-0.61%)
Oct 15, 2014 16.79 17.06 16.57 16.92 54,400,460 -0.07(-0.41%)
Oct 14, 2014 16.99 17.20 16.92 16.99 39,793,360 +0.09(+0.55%)
Oct 13, 2014 17.12 17.28 16.89 16.89 45,093,144 -0.30(-1.76%)
Oct 10, 2014 17.62 17.69 17.20 17.20 65,576,600 -0.63(-3.51%)
Oct 09, 2014 18.06 18.15 17.81 17.82 39,827,176 -0.35(-1.91%)
Oct 08, 2014 18.10 18.18 17.81 18.17 54,764,288 +0.02(+0.10%)
Oct 07, 2014 18.43 18.61 18.12 18.15 39,782,252 -0.28(-1.50%)
Oct 06, 2014 18.68 18.73 18.39 18.43 32,511,772 -0.22(-1.19%)
Oct 03, 2014 18.57 18.69 18.45 18.65 39,414,068 +0.18(+1.00%)
Oct 02, 2014 18.46 18.50 18.23 18.46 38,458,108 +0.02(+0.12%)
Oct 01, 2014 18.57 18.60 18.37 18.44 60,964,100 -0.10(-0.56%)
Sep 30, 2014 18.35 18.60 18.31 18.54 50,110,612 +0.18(+0.96%)
Sep 29, 2014 18.08 18.43 18.08 18.37 39,262,312 +0.09(+0.48%)
Sep 26, 2014 17.91 18.35 17.88 18.28 40,843,216 +0.34(+1.87%)
Sep 25, 2014 18.25 18.25 17.91 17.94 37,257,704 -0.32(-1.76%)
Sep 24, 2014 18.08 18.30 18.01 18.26 26,943,324 +0.20(+1.13%)
Sep 23, 2014 18.18 18.30 18.04 18.06 28,380,062 -0.20(-1.08%)
Sep 22, 2014 18.42 18.42 18.18 18.26 29,195,102 -0.17(-0.91%)
Sep 19, 2014 18.43 18.50 18.29 18.43 64,749,844 -0.01(-0.08%)
Sep 18, 2014 18.40 18.48 18.39 18.44 21,800,246 +0.01(+0.06%)
Sep 17, 2014 18.38 18.51 18.33 18.43 35,152,960 -0.01(-0.06%)
Sep 16, 2014 18.28 18.58 18.26 18.44 43,631,912 +0.12(+0.64%)
Sep 15, 2014 18.24 18.35 18.18 18.32 45,696,076 -0.07(-0.40%)
Sep 12, 2014 18.40 18.47 18.33 18.40 45,402,496 -0.01(-0.08%)
Sep 11, 2014 18.22 18.43 18.17 18.41 30,233,506 +0.18(+1.00%)
Sep 10, 2014 18.16 18.28 18.16 18.23 21,525,224 +0.05(+0.28%)
Sep 09, 2014 18.19 18.26 17.99 18.18 26,089,658 -0.07(-0.36%)
Sep 08, 2014 18.23 18.35 18.14 18.24 19,405,024 -0.04(-0.20%)
Sep 05, 2014 18.18 18.33 18.18 18.28 27,168,748 +0.07(+0.36%)
Sep 04, 2014 18.34 18.38 18.16 18.21 27,720,884 -0.10(-0.52%)
Sep 03, 2014 18.24 18.36 18.22 18.31 30,147,744 +0.12(+0.64%)
Sep 02, 2014 18.24 18.28 18.10 18.19 27,128,860 -0.08(-0.44%)
Aug 29, 2014 18.21 18.27 18.27 18.27 24,579,910 +0.10(+0.56%)
Aug 28, 2014 18.06 18.21 18.02 18.17 21,202,830 +0.04(+0.20%)
Aug 27, 2014 18.13 18.18 18.07 18.13 21,538,922 -0.01(-0.04%)
Aug 26, 2014 18.06 18.23 18.05 18.14 23,321,186 +0.08(+0.45%)
Aug 25, 2014 18.06 18.16 18.05 18.06 26,472,494 +0.04(+0.20%)
Aug 22, 2014 18.18 18.26 18.02 18.02 30,708,882 -0.18(-0.96%)
Aug 21, 2014 18.10 18.21 18.07 18.20 28,557,774 +0.13(+0.73%)
Aug 20, 2014 17.95 18.10 17.95 18.07 27,666,320 +0.05(+0.28%)
Aug 19, 2014 18.01 18.05 17.99 18.02 27,828,086 +0.01(+0.04%)
Aug 18, 2014 17.91 18.03 17.86 18.01 37,838,500 +0.15(+0.82%)
Aug 15, 2014 18.03 18.03 17.75 17.86 45,988,696 -0.08(-0.45%)
Aug 14, 2014 18.24 18.24 17.78 17.94 87,232,600 -0.48(-2.62%)
Aug 13, 2014 18.40 18.46 18.23 18.43 59,681,960 +0.04(+0.20%)
Aug 12, 2014 18.43 18.48 18.28 18.39 29,994,190 -0.06(-0.32%)
Aug 11, 2014 18.35 18.55 18.29 18.45 35,485,576 +0.15(+0.80%)
Aug 08, 2014 18.18 18.27 18.09 18.30 29,618,664 +0.12(+0.68%)
Aug 07, 2014 18.29 18.36 18.05 18.18 32,992,834 -0.05(-0.28%)
Aug 06, 2014 18.23 18.43 18.17 18.23 28,707,836 -0.03(-0.16%)
Aug 05, 2014 18.40 18.37 18.18 18.26 28,961,268 -0.14(-0.77%)
Aug 04, 2014 18.24 18.44 18.18 18.40 23,354,872 +0.12(+0.66%)
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.