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 (%)
Sep 30, 2003 13.49 13.53 12.98 13.17 95,860,296 -0.41(-3.02%)
Sep 29, 2003 13.51 13.64 13.46 13.58 68,162,584 +0.16(+1.20%)
Sep 26, 2003 13.45 13.74 13.41 13.42 78,874,176 -0.07(-0.50%)
Sep 25, 2003 13.63 13.78 13.41 13.49 111,828,648 -0.17(-1.28%)
Sep 24, 2003 14.39 14.44 13.58 13.66 115,385,464 -0.56(-3.92%)
Sep 23, 2003 13.96 14.27 13.95 14.22 63,054,900 +0.25(+1.78%)
Sep 22, 2003 13.86 14.03 13.85 13.97 64,352,752 -0.16(-1.14%)
Sep 19, 2003 14.43 14.50 14.12 14.13 67,359,456 -0.27(-1.87%)
Sep 18, 2003 14.20 14.42 14.09 14.40 66,689,448 +0.19(+1.32%)
Sep 17, 2003 14.29 14.38 14.06 14.21 75,961,512 -0.10(-0.70%)
Sep 16, 2003 13.73 14.40 13.66 14.31 100,884,976 +0.61(+4.41%)
Sep 15, 2003 13.93 13.94 13.69 13.71 53,481,988 -0.18(-1.31%)
Sep 12, 2003 13.89 13.99 13.68 13.89 73,956,512 -0.03(-0.24%)
Sep 11, 2003 13.77 13.99 13.60 13.92 84,155,176 +0.17(+1.22%)
Sep 10, 2003 13.87 14.09 13.73 13.76 85,292,344 -0.22(-1.54%)
Sep 09, 2003 14.07 14.15 13.90 13.97 97,419,856 -0.05(-0.38%)
Sep 08, 2003 13.81 14.07 13.78 14.03 67,322,392 +0.32(+2.30%)
Sep 05, 2003 13.70 13.94 13.63 13.71 84,773,440 -0.13(-0.97%)
Sep 04, 2003 13.78 14.02 13.76 13.84 97,869,160 +0.24(+1.73%)
Sep 03, 2003 13.47 13.83 13.37 13.61 165,523,504 +0.44(+3.32%)
Sep 02, 2003 12.99 13.22 12.90 13.17 76,789,024 +0.30(+2.35%)
Aug 29, 2003 12.84 13.02 12.82 12.87 44,905,040 -0.03(-0.26%)
Aug 28, 2003 12.94 12.96 12.78 12.90 54,790,788 +0.12(+0.95%)
Aug 27, 2003 12.88 12.92 12.75 12.78 51,795,124 -0.06(-0.47%)
Aug 26, 2003 12.70 12.90 12.62 12.84 84,640,920 +0.08(+0.63%)
Aug 25, 2003 12.57 12.78 12.49 12.76 55,480,732 +0.13(+1.01%)
Aug 22, 2003 12.93 12.98 12.61 12.63 80,275,632 -0.05(-0.42%)
Aug 21, 2003 12.69 12.78 12.55 12.69 68,393,816 +0.20(+1.61%)
Aug 20, 2003 12.36 12.72 12.32 12.49 70,661,168 +0.01(+0.11%)
Aug 19, 2003 12.40 12.53 12.32 12.47 66,671,408 +0.19(+1.53%)
Aug 18, 2003 12.04 12.34 12.01 12.28 68,431,296 +0.32(+2.70%)
Aug 15, 2003 11.93 12.02 11.85 11.96 28,827,042 -0.01(-0.06%)
Aug 14, 2003 11.83 12.02 11.78 11.97 62,249,900 +0.14(+1.19%)
Aug 13, 2003 12.06 12.10 11.72 11.83 83,933,128 -0.16(-1.35%)
Aug 12, 2003 11.94 12.00 11.80 11.99 63,766,916 +0.08(+0.68%)
Aug 11, 2003 11.84 11.95 11.80 11.91 53,120,880 +0.09(+0.74%)
Aug 08, 2003 11.88 11.95 11.80 11.82 54,909,024 +0.03(+0.29%)
Aug 07, 2003 11.87 11.94 11.71 11.79 81,750,112 -0.08(-0.68%)
Aug 06, 2003 12.05 12.13 11.79 11.87 189,340,976 -0.81(-6.42%)
Aug 05, 2003 12.94 13.00 12.51 12.68 132,063,768 -0.27(-2.08%)
Aug 04, 2003 12.99 13.01 12.78 12.95 112,223,560 +0.07(+0.57%)
Aug 01, 2003 13.06 13.11 12.82 12.88 73,378,112 -0.23(-1.74%)
Jul 31, 2003 13.09 13.32 13.04 13.10 106,674,848 +0.14(+1.09%)
Jul 30, 2003 12.91 13.10 12.83 12.96 64,723,380 +0.08(+0.63%)
Jul 29, 2003 12.87 12.99 12.58 12.88 87,067,552 +0.05(+0.42%)
Jul 28, 2003 12.92 12.94 12.76 12.83 73,921,560 +0.00(+0.00%)
Jul 25, 2003 12.56 12.84 12.24 12.83 66,821,028 +0.34(+2.69%)
Jul 24, 2003 12.79 12.91 12.44 12.49 84,001,544 -0.20(-1.59%)
Jul 23, 2003 12.61 12.71 12.34 12.69 89,222,760 +0.14(+1.12%)
Jul 22, 2003 12.19 12.57 12.16 12.55 106,041,864 +0.50(+4.13%)
Jul 21, 2003 12.12 12.13 11.80 12.06 73,295,416 +0.03(+0.23%)
Jul 18, 2003 12.18 12.24 11.88 12.03 63,981,828 +0.09(+0.73%)
Jul 17, 2003 12.10 12.18 11.80 11.94 77,192,224 -0.32(-2.58%)
Jul 16, 2003 12.61 12.61 12.14 12.26 68,349,056 -0.19(-1.51%)
Jul 15, 2003 12.73 12.77 12.30 12.45 79,458,528 -0.07(-0.54%)
Jul 14, 2003 12.81 12.92 12.40 12.51 83,259,544 +0.03(+0.21%)
Jul 11, 2003 12.36 12.61 12.32 12.49 67,114,024 +0.17(+1.42%)
Jul 10, 2003 12.45 12.76 12.23 12.31 90,775,472 -0.33(-2.61%)
Jul 09, 2003 12.76 13.14 12.61 12.64 156,477,920 +0.05(+0.37%)
Jul 08, 2003 12.23 12.63 12.20 12.59 85,765,896 +0.34(+2.80%)
Jul 07, 2003 12.04 12.27 11.97 12.25 78,594,720 +0.47(+3.99%)
Jul 03, 2003 11.88 12.02 11.73 11.78 44,004,500 -0.23(-1.90%)
Jul 02, 2003 11.75 12.07 11.69 12.01 78,025,688 +0.42(+3.60%)
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.