Cisco Systems (NQ: CSCO )

52.16 +0.72 (+1.39%)
Streaming Delayed Price Updated: 11:58 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 11.48 11.58 11.11 11.29 69,684,920 -0.07(-0.65%)
Jun 27, 2003 11.53 11.75 11.34 11.36 75,215,536 -0.15(-1.34%)
Jun 26, 2003 11.46 11.63 11.36 11.52 74,463,376 +0.17(+1.54%)
Jun 25, 2003 11.40 11.63 11.26 11.34 89,570,336 +0.08(+0.72%)
Jun 24, 2003 11.41 11.69 11.17 11.26 118,635,192 -0.33(-2.85%)
Jun 23, 2003 12.06 12.07 11.50 11.59 102,560,912 -0.46(-3.85%)
Jun 20, 2003 12.47 12.62 12.01 12.06 131,994,160 -0.42(-3.39%)
Jun 19, 2003 12.57 12.84 12.43 12.48 125,784,960 -0.11(-0.91%)
Jun 18, 2003 12.11 12.62 12.08 12.59 101,416,000 +0.50(+4.17%)
Jun 17, 2003 12.17 12.24 12.07 12.09 88,145,680 +0.00(+0.01%)
Jun 16, 2003 11.75 12.10 11.73 12.09 77,593,040 +0.38(+3.26%)
Jun 13, 2003 11.96 12.04 11.62 11.71 72,439,048 -0.25(-2.08%)
Jun 12, 2003 11.91 12.04 11.82 11.95 75,447,952 +0.12(+1.02%)
Jun 11, 2003 11.65 11.90 11.59 11.83 76,557,152 +0.13(+1.15%)
Jun 10, 2003 11.67 11.77 11.59 11.70 68,215,792 +0.11(+0.99%)
Jun 09, 2003 11.56 11.89 11.48 11.59 75,796,712 -0.09(-0.75%)
Jun 06, 2003 12.08 12.24 11.66 11.67 116,235,768 -0.01(-0.05%)
Jun 05, 2003 11.59 11.71 11.50 11.68 78,234,504 -0.00(-0.01%)
Jun 04, 2003 11.49 11.77 11.42 11.68 103,608,096 +0.24(+2.12%)
Jun 03, 2003 11.36 11.53 11.31 11.44 88,058,824 +0.14(+1.25%)
Jun 02, 2003 11.42 11.56 11.16 11.30 113,407,880 +0.26(+2.38%)
May 30, 2003 11.30 11.34 10.94 11.03 101,730,568 -0.14(-1.26%)
May 29, 2003 11.01 11.56 10.92 11.17 143,888,464 +0.23(+2.09%)
May 28, 2003 11.03 11.11 10.87 10.95 78,115,224 +0.09(+0.80%)
May 27, 2003 10.46 10.91 10.42 10.86 82,331,632 +0.31(+2.93%)
May 23, 2003 10.70 10.72 10.54 10.55 55,502,448 -0.15(-1.45%)
May 22, 2003 10.62 10.78 10.52 10.70 79,175,792 +0.15(+1.40%)
May 21, 2003 10.60 10.65 10.39 10.56 85,544,288 -0.20(-1.81%)
May 20, 2003 10.83 10.99 10.68 10.75 88,693,440 +0.03(+0.31%)
May 19, 2003 11.05 11.09 10.70 10.72 78,040,560 -0.46(-4.15%)
May 16, 2003 11.26 11.28 11.08 11.18 62,969,888 -0.08(-0.72%)
May 15, 2003 11.09 11.28 11.06 11.26 82,392,912 +0.22(+2.01%)
May 14, 2003 11.24 11.25 10.95 11.04 80,925,864 -0.03(-0.30%)
May 13, 2003 10.94 11.21 10.94 11.07 94,804,192 -0.13(-1.20%)
May 12, 2003 10.98 11.28 10.91 11.21 144,892,240 +0.48(+4.51%)
May 09, 2003 10.39 10.74 10.39 10.72 107,638,304 +0.49(+4.80%)
May 08, 2003 10.19 10.41 10.17 10.23 78,412,080 -0.17(-1.68%)
May 07, 2003 10.48 10.69 10.37 10.41 153,647,936 -0.28(-2.64%)
May 06, 2003 10.42 10.74 10.39 10.69 154,763,552 +0.34(+3.32%)
May 05, 2003 10.47 10.60 10.33 10.35 97,172,968 +0.08(+0.78%)
May 02, 2003 10.15 10.37 10.10 10.27 76,025,752 +0.10(+0.99%)
May 01, 2003 10.11 10.23 10.05 10.17 63,743,716 +0.08(+0.80%)
Apr 30, 2003 10.21 10.23 10.05 10.09 96,292,208 -0.09(-0.92%)
Apr 29, 2003 10.17 10.56 9.985 10.18 115,522,632 +0.11(+1.07%)
Apr 28, 2003 9.709 10.18 9.682 10.07 118,172,944 +0.43(+4.46%)
Apr 25, 2003 9.723 9.864 9.514 9.642 102,406,528 -0.01(-0.07%)
Apr 24, 2003 9.581 9.837 9.480 9.649 89,053,952 +0.01(+0.14%)
Apr 23, 2003 9.662 9.796 9.507 9.635 87,216,576 +0.01(+0.07%)
Apr 22, 2003 9.326 9.675 9.279 9.628 93,158,232 +0.26(+2.73%)
Apr 21, 2003 9.386 9.420 9.205 9.373 67,672,048 -0.01(-0.07%)
Apr 17, 2003 9.090 9.400 9.077 9.380 83,387,600 +0.26(+2.88%)
Apr 16, 2003 9.171 9.339 9.037 9.117 88,597,216 +0.15(+1.65%)
Apr 15, 2003 9.043 9.333 8.875 8.969 67,947,040 -0.09(-0.97%)
Apr 14, 2003 8.902 9.084 8.842 9.057 76,093,272 +0.17(+1.97%)
Apr 11, 2003 9.084 9.104 8.674 8.882 73,307,024 +0.11(+1.30%)
Apr 10, 2003 8.801 8.815 8.627 8.768 73,087,200 +0.00(+0.00%)
Apr 09, 2003 9.037 9.158 8.768 8.768 94,044,048 -0.26(-2.90%)
Apr 08, 2003 9.198 9.225 8.956 9.030 69,186,984 -0.09(-1.03%)
Apr 07, 2003 9.635 9.669 9.124 9.124 91,560,152 -0.09(-1.02%)
Apr 04, 2003 9.319 9.339 9.084 9.218 76,450,224 +0.05(+0.51%)
Apr 03, 2003 9.339 9.346 9.111 9.171 85,839,072 +0.00(+0.00%)
Apr 02, 2003 8.990 9.259 8.916 9.171 100,162,088 +0.44(+5.08%)
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.