Cisco Systems (NQ: CSCO )

51.44 +0.87 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 20.22 20.39 20.01 20.03 32,358,742 -0.18(-0.87%)
Feb 26, 2016 20.51 20.55 20.14 20.21 23,669,486 -0.15(-0.71%)
Feb 25, 2016 20.27 20.36 20.05 20.36 24,354,922 +0.21(+1.06%)
Feb 24, 2016 19.81 20.15 19.63 20.14 29,982,552 +0.15(+0.77%)
Feb 23, 2016 20.31 20.31 19.95 19.99 36,688,964 -0.39(-1.92%)
Feb 22, 2016 20.56 20.60 20.22 20.38 32,156,838 +0.06(+0.30%)
Feb 19, 2016 20.10 20.32 20.09 20.32 37,624,012 +0.09(+0.45%)
Feb 18, 2016 20.23 20.34 20.11 20.23 40,881,464 -0.02(-0.11%)
Feb 17, 2016 20.03 20.35 19.96 20.25 48,219,436 +0.47(+2.40%)
Feb 16, 2016 19.34 19.88 19.32 19.77 52,792,204 +0.56(+2.91%)
Feb 12, 2016 19.05 19.22 19.22 19.22 65,016,264 +0.33(+1.74%)
Feb 11, 2016 18.43 19.11 18.43 18.89 121,125,488 +1.66(+9.64%)
Feb 10, 2016 17.70 17.70 17.19 17.23 48,115,308 -0.11(-0.62%)
Feb 09, 2016 17.29 17.49 17.24 17.33 40,203,612 -0.21(-1.22%)
Feb 08, 2016 17.32 17.62 17.20 17.55 50,757,548 +0.03(+0.17%)
Feb 05, 2016 17.99 18.11 17.46 17.52 42,654,084 -0.50(-2.76%)
Feb 04, 2016 17.73 18.04 17.55 18.01 38,262,480 +0.34(+1.91%)
Feb 03, 2016 17.67 17.74 17.28 17.68 42,118,244 +0.21(+1.18%)
Feb 02, 2016 17.78 17.79 17.39 17.47 47,301,800 -0.50(-2.77%)
Feb 01, 2016 17.95 18.04 17.78 17.97 31,368,972 -0.24(-1.30%)
Jan 29, 2016 17.91 18.21 17.86 18.21 51,868,836 +0.52(+2.96%)
Jan 28, 2016 18.16 18.21 17.59 17.68 41,596,764 -0.25(-1.39%)
Jan 27, 2016 18.13 18.29 17.83 17.93 32,213,268 -0.22(-1.22%)
Jan 26, 2016 17.78 18.25 17.78 18.15 32,878,532 +0.42(+2.37%)
Jan 25, 2016 17.89 17.99 17.71 17.73 83,718,160 -0.15(-0.86%)
Jan 22, 2016 18.06 18.09 17.59 17.88 71,936,160 +0.36(+2.05%)
Jan 21, 2016 17.67 17.95 17.50 17.52 60,459,316 +0.00(+0.00%)
Jan 20, 2016 17.91 17.98 17.20 17.52 109,265,720 -0.73(-3.98%)
Jan 19, 2016 18.21 18.39 18.05 18.25 68,646,048 +0.18(+0.97%)
Jan 15, 2016 18.31 18.08 18.08 18.08 83,754,224 -0.80(-4.22%)
Jan 14, 2016 18.89 19.05 18.72 18.87 56,062,452 +0.05(+0.24%)
Jan 13, 2016 19.45 19.53 18.80 18.83 43,683,204 -0.57(-2.96%)
Jan 12, 2016 19.52 19.57 19.15 19.40 39,359,820 +0.06(+0.32%)
Jan 11, 2016 19.08 19.40 19.08 19.34 42,269,540 +0.37(+1.98%)
Jan 08, 2016 19.55 19.61 18.92 18.96 37,386,148 -0.48(-2.48%)
Jan 07, 2016 19.51 19.70 19.22 19.45 56,488,888 -0.46(-2.31%)
Jan 06, 2016 19.96 20.00 19.76 19.90 40,247,324 -0.21(-1.07%)
Jan 05, 2016 20.31 20.40 20.03 20.12 28,741,758 -0.09(-0.45%)
Jan 04, 2016 20.19 20.22 19.80 20.21 46,815,840 -0.41(-1.99%)
Dec 31, 2015 20.79 20.62 20.62 20.62 22,442,802 -0.28(-1.36%)
Dec 30, 2015 21.00 21.09 20.90 20.90 13,986,436 -0.18(-0.86%)
Dec 29, 2015 20.84 21.12 20.81 21.09 21,491,664 +0.35(+1.68%)
Dec 28, 2015 20.73 20.78 20.60 20.74 18,706,594 -0.05(-0.26%)
Dec 24, 2015 20.81 20.79 20.79 20.79 10,802,150 -0.02(-0.07%)
Dec 23, 2015 20.53 20.81 20.50 20.81 24,763,420 +0.39(+1.90%)
Dec 22, 2015 20.39 20.43 20.16 20.42 24,977,492 +0.19(+0.96%)
Dec 21, 2015 20.18 20.24 20.05 20.22 26,658,248 +0.28(+1.39%)
Dec 18, 2015 20.20 20.37 19.94 19.95 48,375,164 -0.34(-1.68%)
Dec 17, 2015 20.72 20.74 20.27 20.29 32,676,430 -0.39(-1.89%)
Dec 16, 2015 20.50 20.72 20.26 20.68 29,932,186 +0.29(+1.43%)
Dec 15, 2015 20.29 20.59 20.21 20.39 40,027,012 +0.27(+1.36%)
Dec 14, 2015 19.97 20.14 19.71 20.11 43,121,824 +0.25(+1.26%)
Dec 11, 2015 20.11 20.11 19.84 19.86 45,165,672 -0.46(-2.28%)
Dec 10, 2015 20.30 20.53 20.24 20.33 30,793,400 +0.03(+0.15%)
Dec 09, 2015 20.47 20.77 20.24 20.30 31,769,310 -0.32(-1.55%)
Dec 08, 2015 20.63 20.72 20.52 20.62 24,542,082 -0.26(-1.24%)
Dec 07, 2015 20.93 20.93 20.70 20.87 20,215,262 +0.01(+0.04%)
Dec 04, 2015 20.46 20.92 20.46 20.87 37,063,900 +0.40(+1.97%)
Dec 03, 2015 20.98 21.03 20.37 20.46 33,955,408 -0.37(-1.79%)
Dec 02, 2015 20.87 21.19 20.78 20.84 38,425,816 -0.10(-0.47%)
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.