Cisco Systems (NQ: CSCO )

51.56 +0.99 (+1.97%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 13.77 13.78 13.54 13.56 67,760,544 -0.22(-1.58%)
Feb 28, 2012 13.75 13.79 13.66 13.78 50,347,192 +0.02(+0.15%)
Feb 27, 2012 13.64 13.82 13.62 13.76 54,460,892 +0.02(+0.15%)
Feb 24, 2012 13.83 13.87 13.72 13.74 39,904,028 -0.06(-0.44%)
Feb 23, 2012 13.70 13.82 13.59 13.80 43,984,504 +0.08(+0.55%)
Feb 22, 2012 13.92 13.96 13.68 13.73 53,088,604 -0.16(-1.18%)
Feb 21, 2012 13.85 13.98 13.76 13.89 60,420,472 +0.05(+0.35%)
Feb 17, 2012 13.78 13.88 13.64 13.84 79,520,840 +0.07(+0.50%)
Feb 16, 2012 13.63 13.83 13.58 13.77 62,377,476 +0.19(+1.41%)
Feb 15, 2012 13.71 13.79 13.54 13.58 65,784,356 -0.11(-0.80%)
Feb 14, 2012 13.58 13.69 13.53 13.69 46,687,960 +0.03(+0.20%)
Feb 13, 2012 13.65 13.69 13.58 13.67 73,891,336 +0.09(+0.68%)
Feb 10, 2012 13.50 13.69 13.46 13.57 92,511,800 -0.07(-0.52%)
Feb 09, 2012 13.80 13.98 13.56 13.64 192,206,768 -0.29(-2.11%)
Feb 08, 2012 13.79 13.95 13.71 13.94 133,369,560 +0.16(+1.14%)
Feb 07, 2012 13.71 13.87 13.64 13.78 90,027,280 +0.01(+0.05%)
Feb 06, 2012 13.67 13.78 13.59 13.77 54,421,776 +0.07(+0.50%)
Feb 03, 2012 13.64 13.78 13.58 13.71 79,870,688 +0.20(+1.47%)
Feb 02, 2012 13.53 13.63 13.51 13.51 53,361,280 +0.00(+0.00%)
Feb 01, 2012 13.54 13.61 13.44 13.51 83,657,920 +0.11(+0.79%)
Jan 31, 2012 13.43 13.46 13.26 13.40 59,737,464 +0.06(+0.43%)
Jan 30, 2012 13.24 13.39 13.15 13.34 45,948,040 +0.00(+0.00%)
Jan 27, 2012 13.36 13.43 13.21 13.34 63,820,920 -0.18(-1.36%)
Jan 26, 2012 13.62 13.64 13.45 13.53 53,965,516 +0.00(+0.00%)
Jan 25, 2012 13.51 13.56 13.29 13.53 54,533,508 +0.01(+0.08%)
Jan 24, 2012 13.47 13.55 13.34 13.52 45,186,872 -0.01(-0.08%)
Jan 23, 2012 13.54 13.69 13.34 13.53 73,304,552 -0.06(-0.45%)
Jan 20, 2012 13.47 13.60 13.42 13.59 61,639,072 +0.09(+0.66%)
Jan 19, 2012 13.43 13.61 13.37 13.50 76,908,048 +0.17(+1.28%)
Jan 18, 2012 13.21 13.39 13.19 13.33 82,880,528 +0.16(+1.22%)
Jan 17, 2012 13.12 13.18 13.04 13.17 59,220,860 +0.17(+1.29%)
Jan 13, 2012 12.97 13.08 12.88 13.00 47,117,260 -0.06(-0.47%)
Jan 12, 2012 13.04 13.10 12.94 13.06 45,570,776 +0.05(+0.42%)
Jan 11, 2012 12.92 13.06 12.87 13.01 47,595,812 +0.16(+1.27%)
Jan 10, 2012 13.02 13.13 12.81 12.85 66,655,932 -0.10(-0.74%)
Jan 09, 2012 12.87 13.03 12.82 12.94 55,383,292 +0.08(+0.64%)
Jan 06, 2012 12.93 12.96 12.85 12.86 40,744,676 -0.05(-0.37%)
Jan 05, 2012 12.91 12.96 12.74 12.91 55,501,444 -0.05(-0.37%)
Jan 04, 2012 12.58 12.96 12.52 12.96 77,579,344 +0.66(+5.38%)
Dec 30, 2011 12.36 12.44 12.27 12.29 30,559,902 -0.12(-0.93%)
Dec 29, 2011 12.34 12.42 12.33 12.41 25,821,932 +0.06(+0.50%)
Dec 28, 2011 12.59 12.64 12.31 12.35 39,299,280 -0.29(-2.26%)
Dec 27, 2011 12.57 12.67 12.55 12.63 33,718,048 +0.08(+0.62%)
Dec 23, 2011 12.34 12.57 12.33 12.56 34,336,248 +0.37(+3.04%)
Dec 21, 2011 12.40 12.48 12.12 12.19 84,734,744 -0.33(-2.63%)
Dec 20, 2011 12.19 12.57 12.18 12.51 65,853,548 +0.49(+4.04%)
Dec 19, 2011 12.21 12.25 11.98 12.03 58,356,820 -0.17(-1.39%)
Dec 16, 2011 12.37 12.60 12.20 12.20 139,660,512 -0.07(-0.55%)
Dec 15, 2011 12.36 12.41 12.19 12.27 58,499,892 +0.04(+0.33%)
Dec 14, 2011 12.55 12.58 12.16 12.23 87,754,344 -0.33(-2.65%)
Dec 13, 2011 12.63 12.82 12.47 12.56 70,559,128 -0.04(-0.32%)
Dec 12, 2011 12.66 12.72 12.42 12.60 64,881,648 -0.24(-1.85%)
Dec 09, 2011 12.63 12.89 12.57 12.84 64,741,584 +0.21(+1.67%)
Dec 08, 2011 12.83 12.97 12.55 12.63 69,533,608 -0.29(-2.21%)
Dec 07, 2011 12.76 12.95 12.63 12.91 80,704,056 +0.18(+1.39%)
Dec 06, 2011 12.77 12.84 12.72 12.74 42,848,804 -0.04(-0.32%)
Dec 05, 2011 12.81 12.84 12.69 12.78 64,014,792 +0.16(+1.29%)
Dec 02, 2011 12.70 12.91 12.60 12.61 68,025,032 -0.02(-0.16%)
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.