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 (%)
Mar 31, 2006 15.01 15.04 14.82 14.82 80,214,264 -0.21(-1.37%)
Mar 30, 2006 14.77 15.04 14.73 15.02 80,372,896 +0.27(+1.85%)
Mar 29, 2006 14.63 14.96 14.55 14.75 85,281,496 +0.16(+1.13%)
Mar 28, 2006 14.77 14.97 14.57 14.58 79,502,408 -0.25(-1.66%)
Mar 27, 2006 14.56 14.94 14.53 14.83 77,656,936 +0.23(+1.54%)
Mar 24, 2006 14.59 14.70 14.52 14.60 49,805,164 -0.03(-0.23%)
Mar 23, 2006 14.56 14.69 14.50 14.64 54,176,796 -0.01(-0.05%)
Mar 22, 2006 14.52 14.70 14.51 14.64 52,363,648 +0.01(+0.05%)
Mar 21, 2006 14.73 14.94 14.55 14.64 72,320,152 -0.18(-1.25%)
Mar 20, 2006 14.78 14.86 14.65 14.82 50,500,476 +0.04(+0.28%)
Mar 17, 2006 14.67 14.82 14.46 14.78 90,846,320 +0.25(+1.74%)
Mar 16, 2006 14.69 14.83 14.52 14.53 81,071,736 -0.13(-0.89%)
Mar 15, 2006 14.49 14.70 14.47 14.66 70,968,584 +0.13(+0.89%)
Mar 14, 2006 14.23 14.53 14.20 14.53 81,048,768 +0.27(+1.87%)
Mar 13, 2006 14.27 14.46 14.23 14.26 68,053,776 +0.03(+0.19%)
Mar 10, 2006 14.08 14.28 13.89 14.23 70,892,080 +0.26(+1.86%)
Mar 09, 2006 14.29 14.30 13.97 13.97 66,759,860 -0.29(-2.01%)
Mar 08, 2006 14.16 14.35 14.14 14.26 79,621,784 -0.01(-0.05%)
Mar 07, 2006 14.31 14.34 14.14 14.27 69,511,576 -0.08(-0.52%)
Mar 06, 2006 14.34 14.69 14.28 14.34 114,177,976 -0.04(-0.29%)
Mar 03, 2006 14.15 14.58 14.12 14.38 111,791,784 +0.11(+0.77%)
Mar 02, 2006 14.31 14.40 14.15 14.28 101,271,256 -0.12(-0.85%)
Mar 01, 2006 13.95 14.44 13.91 14.40 234,584,384 +0.56(+4.05%)
Feb 28, 2006 13.65 13.95 13.58 13.84 200,536,000 +0.18(+1.35%)
Feb 27, 2006 13.57 13.67 13.56 13.65 81,698,624 +0.08(+0.60%)
Feb 24, 2006 13.47 13.61 13.45 13.57 54,772,236 +0.09(+0.66%)
Feb 23, 2006 13.41 13.57 13.37 13.48 70,468,000 +0.03(+0.25%)
Feb 22, 2006 13.38 13.63 13.38 13.45 84,427,880 +0.06(+0.46%)
Feb 21, 2006 13.48 13.61 13.30 13.39 69,723,216 -0.19(-1.41%)
Feb 17, 2006 13.65 13.67 13.56 13.58 52,605,132 -0.08(-0.60%)
Feb 16, 2006 13.61 13.67 13.56 13.66 69,288,848 +0.03(+0.20%)
Feb 15, 2006 13.40 13.65 13.40 13.63 95,174,592 +0.16(+1.22%)
Feb 14, 2006 13.43 13.58 13.39 13.47 81,607,832 +0.10(+0.77%)
Feb 13, 2006 13.41 13.57 13.21 13.37 85,747,440 -0.14(-1.06%)
Feb 10, 2006 13.41 13.59 13.40 13.51 107,920,760 +0.14(+1.07%)
Feb 09, 2006 13.35 13.66 13.31 13.37 175,122,608 +0.10(+0.77%)
Feb 08, 2006 13.16 13.33 13.06 13.26 293,839,136 +0.90(+7.24%)
Feb 07, 2006 12.20 12.44 12.18 12.37 115,339,808 +0.18(+1.46%)
Feb 06, 2006 12.33 12.37 12.19 12.19 75,785,088 -0.22(-1.76%)
Feb 03, 2006 12.50 12.53 12.27 12.41 104,870,400 -0.15(-1.20%)
Feb 02, 2006 12.62 12.82 12.51 12.56 58,923,720 -0.14(-1.13%)
Feb 01, 2006 12.58 12.73 12.55 12.70 78,598,200 +0.01(+0.05%)
Jan 31, 2006 12.78 12.81 12.52 12.70 94,668,528 -0.22(-1.69%)
Jan 30, 2006 12.78 12.96 12.76 12.91 64,130,480 +0.08(+0.59%)
Jan 27, 2006 12.70 12.96 12.69 12.84 71,263,216 +0.14(+1.08%)
Jan 26, 2006 12.70 12.78 12.48 12.70 94,931,808 +0.01(+0.05%)
Jan 25, 2006 12.55 12.72 12.48 12.70 75,503,200 +0.16(+1.31%)
Jan 24, 2006 12.42 12.63 12.41 12.53 73,975,144 +0.12(+0.94%)
Jan 23, 2006 12.63 12.69 12.39 12.42 79,796,064 -0.24(-1.89%)
Jan 20, 2006 12.93 12.94 12.47 12.65 113,973,168 -0.35(-2.68%)
Jan 19, 2006 12.89 13.07 12.87 13.00 79,741,224 +0.20(+1.55%)
Jan 18, 2006 12.58 12.89 12.56 12.81 101,642,784 +0.03(+0.27%)
Jan 17, 2006 12.78 12.84 12.63 12.77 77,713,976 -0.16(-1.27%)
Jan 13, 2006 13.08 13.22 12.91 12.94 76,627,544 -0.19(-1.46%)
Jan 12, 2006 13.17 13.23 13.04 13.13 87,148,712 -0.14(-1.03%)
Jan 11, 2006 12.98 13.28 12.95 13.26 108,144,064 +0.29(+2.27%)
Jan 10, 2006 12.90 13.09 12.84 12.97 107,989,472 -0.06(-0.47%)
Jan 09, 2006 12.97 13.06 12.94 13.03 114,959,920 +0.20(+1.55%)
Jan 06, 2006 12.55 12.91 12.63 12.83 179,107,440 +0.29(+2.29%)
Jan 05, 2006 12.27 12.63 12.26 12.55 173,440,416 +0.34(+2.80%)
Jan 04, 2006 11.95 12.26 11.94 12.20 117,614,416 +0.27(+2.29%)
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.