Cisco Systems (NQ: CSCO )

51.41 +0.84 (+1.66%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 18.37 18.58 18.35 18.38 40,356,400 -0.06(-0.33%)
Dec 28, 2006 18.35 18.54 18.32 18.44 51,793,124 +0.08(+0.44%)
Dec 27, 2006 18.36 18.49 18.04 18.36 38,187,876 +0.07(+0.40%)
Dec 26, 2006 18.18 18.38 18.05 18.28 27,047,092 +0.17(+0.97%)
Dec 22, 2006 18.36 18.44 18.10 18.11 40,752,060 -0.24(-1.32%)
Dec 21, 2006 18.49 18.56 18.30 18.35 48,417,936 -0.07(-0.37%)
Dec 20, 2006 18.61 18.62 18.41 18.42 47,406,520 -0.16(-0.87%)
Dec 19, 2006 18.47 18.67 18.36 18.58 57,413,192 +0.01(+0.07%)
Dec 18, 2006 18.56 18.80 18.44 18.56 68,794,952 +0.03(+0.18%)
Dec 15, 2006 18.39 18.67 18.38 18.53 99,628,560 +0.17(+0.92%)
Dec 14, 2006 18.30 18.45 18.28 18.36 58,706,620 +0.04(+0.22%)
Dec 13, 2006 18.38 18.39 18.11 18.32 64,206,024 +0.11(+0.63%)
Dec 12, 2006 18.23 18.42 17.99 18.21 64,480,492 -0.02(-0.11%)
Dec 11, 2006 18.09 18.48 18.05 18.23 64,005,296 +0.09(+0.48%)
Dec 08, 2006 18.07 18.25 17.99 18.14 43,872,520 +0.07(+0.37%)
Dec 07, 2006 18.29 18.36 18.07 18.07 46,728,596 -0.14(-0.78%)
Dec 06, 2006 18.23 18.34 18.12 18.21 50,729,180 +0.03(+0.19%)
Dec 05, 2006 18.42 18.45 18.15 18.18 64,072,224 -0.14(-0.77%)
Dec 04, 2006 18.11 18.54 18.06 18.32 101,811,352 +0.38(+2.10%)
Dec 01, 2006 18.12 18.21 17.78 17.95 69,928,056 -0.15(-0.82%)
Nov 30, 2006 18.17 18.19 18.02 18.09 68,373,296 -0.11(-0.63%)
Nov 29, 2006 18.19 18.36 18.09 18.21 101,339,688 +0.03(+0.18%)
Nov 28, 2006 17.23 18.24 17.21 18.17 161,535,024 +0.83(+4.77%)
Nov 27, 2006 17.99 18.08 17.30 17.35 94,902,536 -0.70(-3.87%)
Nov 24, 2006 17.95 18.07 17.64 18.05 20,062,036 -0.05(-0.26%)
Nov 22, 2006 18.11 18.15 17.99 18.09 40,376,552 +0.07(+0.41%)
Nov 21, 2006 18.27 18.28 17.97 18.02 66,982,332 -0.21(-1.14%)
Nov 20, 2006 18.14 18.25 17.97 18.23 63,047,208 +0.12(+0.67%)
Nov 17, 2006 18.13 18.19 18.01 18.11 66,160,492 -0.15(-0.81%)
Nov 16, 2006 17.97 18.37 17.97 18.25 97,718,536 +0.37(+2.07%)
Nov 15, 2006 17.90 17.99 17.82 17.89 70,389,056 -0.02(-0.14%)
Nov 14, 2006 17.95 17.98 17.76 17.91 71,731,304 -0.03(-0.16%)
Nov 13, 2006 17.98 18.02 17.83 17.94 73,375,552 -0.04(-0.22%)
Nov 10, 2006 17.93 18.14 17.86 17.98 88,006,912 +0.02(+0.11%)
Nov 09, 2006 18.25 18.45 17.92 17.96 295,578,816 +1.08(+6.41%)
Nov 08, 2006 16.59 17.07 16.47 16.88 185,673,952 +0.17(+1.05%)
Nov 07, 2006 16.69 16.82 16.52 16.70 113,168,896 +0.11(+0.65%)
Nov 06, 2006 16.23 16.71 16.22 16.59 110,867,768 +0.61(+3.83%)
Nov 03, 2006 16.15 16.16 15.84 15.98 58,517,156 -0.19(-1.16%)
Nov 02, 2006 16.12 16.23 16.07 16.17 57,674,596 -0.03(-0.21%)
Nov 01, 2006 16.37 16.44 16.10 16.20 74,672,168 -0.02(-0.12%)
Oct 31, 2006 16.24 16.40 16.15 16.22 67,271,752 +0.15(+0.96%)
Oct 30, 2006 15.81 16.16 15.65 16.07 64,891,956 +0.12(+0.76%)
Oct 27, 2006 16.20 16.26 15.89 15.95 63,947,752 -0.32(-1.94%)
Oct 26, 2006 16.37 16.38 16.11 16.26 50,982,056 -0.07(-0.41%)
Oct 25, 2006 16.29 16.42 16.20 16.33 57,918,596 -0.03(-0.21%)
Oct 24, 2006 16.38 16.50 16.24 16.37 44,403,452 -0.06(-0.37%)
Oct 23, 2006 16.44 16.57 16.32 16.43 72,228,072 -0.08(-0.49%)
Oct 20, 2006 16.27 16.53 16.10 16.51 71,499,952 +0.26(+1.61%)
Oct 19, 2006 16.14 16.30 15.96 16.24 71,922,152 -0.01(-0.08%)
Oct 18, 2006 16.43 16.57 16.20 16.26 54,008,120 -0.20(-1.23%)
Oct 17, 2006 16.44 16.51 16.22 16.46 61,012,080 -0.07(-0.45%)
Oct 16, 2006 16.57 16.66 16.51 16.53 58,697,088 +0.04(+0.24%)
Oct 13, 2006 16.41 16.55 16.38 16.49 53,410,944 +0.05(+0.33%)
Oct 12, 2006 16.41 16.49 16.22 16.44 61,757,624 +0.03(+0.20%)
Oct 11, 2006 16.28 16.51 16.25 16.41 59,983,572 +0.05(+0.29%)
Oct 10, 2006 16.30 16.40 16.14 16.36 60,674,432 +0.01(+0.08%)
Oct 09, 2006 16.30 16.41 16.22 16.35 55,952,560 +0.15(+0.91%)
Oct 06, 2006 16.00 16.27 15.96 16.20 72,736,400 +0.13(+0.79%)
Oct 05, 2006 16.08 16.14 15.96 16.07 76,142,960 -0.02(-0.13%)
Oct 04, 2006 15.65 16.12 15.64 16.09 83,524,656 +0.35(+2.22%)
Oct 03, 2006 15.38 15.79 15.33 15.74 56,860,492 +0.29(+1.87%)
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.