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 (%)
Jul 31, 2007 20.05 20.08 19.44 19.44 79,931,848 -0.39(-1.97%)
Jul 30, 2007 19.50 19.88 19.25 19.83 66,126,248 +0.35(+1.80%)
Jul 27, 2007 19.99 20.07 19.46 19.48 97,885,848 -0.47(-2.36%)
Jul 26, 2007 19.83 20.14 19.55 19.95 112,648,864 -0.16(-0.80%)
Jul 25, 2007 20.17 20.33 19.94 20.11 78,961,744 +0.10(+0.50%)
Jul 24, 2007 20.14 20.41 19.89 20.01 103,480,216 -0.34(-1.65%)
Jul 23, 2007 19.99 20.43 19.96 20.35 94,387,376 +0.45(+2.26%)
Jul 20, 2007 20.12 20.13 19.77 19.90 68,142,200 -0.24(-1.17%)
Jul 19, 2007 20.07 20.17 20.04 20.13 78,998,584 +0.34(+1.70%)
Jul 18, 2007 19.80 19.87 19.42 19.79 71,353,896 -0.20(-0.98%)
Jul 17, 2007 20.07 20.16 19.90 19.99 55,776,212 -0.11(-0.54%)
Jul 16, 2007 19.98 20.17 19.98 20.10 65,893,412 +0.00(+0.00%)
Jul 13, 2007 19.85 20.14 19.84 20.10 83,625,312 +0.06(+0.30%)
Jul 12, 2007 19.42 20.15 18.53 20.04 136,678,784 +0.70(+3.62%)
Jul 11, 2007 18.92 19.36 18.91 19.34 63,026,168 +0.30(+1.59%)
Jul 10, 2007 18.95 19.15 18.89 19.03 58,852,668 -0.09(-0.49%)
Jul 09, 2007 19.10 19.16 19.06 19.13 49,500,352 -0.01(-0.07%)
Jul 06, 2007 19.05 19.16 18.99 19.14 51,338,496 +0.07(+0.35%)
Jul 05, 2007 18.87 19.08 18.79 19.08 57,668,540 +0.18(+0.96%)
Jul 03, 2007 18.81 18.89 18.70 18.89 33,403,066 +0.14(+0.75%)
Jul 02, 2007 18.83 18.87 18.69 18.75 55,048,212 +0.03(+0.14%)
Jun 29, 2007 18.81 18.87 18.59 18.73 66,902,376 +0.00(+0.00%)
Jun 28, 2007 18.63 19.10 18.54 18.73 115,959,696 +0.39(+2.13%)
Jun 27, 2007 18.12 18.36 18.05 18.34 57,118,188 +0.08(+0.44%)
Jun 26, 2007 18.35 18.48 18.15 18.25 79,580,224 +0.08(+0.44%)
Jun 25, 2007 18.05 18.39 17.99 18.17 65,571,848 +0.07(+0.41%)
Jun 22, 2007 18.27 18.48 18.05 18.10 80,509,592 -0.27(-1.46%)
Jun 21, 2007 18.28 18.45 18.09 18.37 75,180,224 +0.08(+0.44%)
Jun 20, 2007 18.41 18.62 18.25 18.29 92,657,760 -0.07(-0.37%)
Jun 19, 2007 18.22 18.42 18.07 18.36 63,100,172 +0.06(+0.33%)
Jun 18, 2007 18.42 18.42 18.18 18.30 67,618,656 -0.12(-0.66%)
Jun 15, 2007 18.18 18.42 18.07 18.42 110,774,960 +0.38(+2.09%)
Jun 14, 2007 17.84 18.13 17.82 18.04 59,403,708 +0.20(+1.13%)
Jun 13, 2007 17.63 17.84 17.39 17.84 64,040,872 +0.32(+1.80%)
Jun 12, 2007 17.56 17.84 17.50 17.52 73,679,880 -0.17(-0.99%)
Jun 11, 2007 17.68 17.84 17.66 17.70 35,635,108 -0.11(-0.60%)
Jun 08, 2007 17.40 17.82 17.37 17.80 70,332,216 +0.42(+2.44%)
Jun 07, 2007 17.78 17.89 17.37 17.38 101,894,536 -0.50(-2.82%)
Jun 06, 2007 18.12 18.21 17.80 17.89 63,752,716 -0.40(-2.21%)
Jun 05, 2007 18.06 18.36 18.06 18.29 88,474,536 +0.13(+0.70%)
Jun 04, 2007 17.97 18.19 17.92 18.16 48,374,908 +0.10(+0.56%)
Jun 01, 2007 18.12 18.42 18.04 18.06 70,704,472 -0.04(-0.22%)
May 31, 2007 17.98 18.15 17.81 18.10 113,555,192 +0.36(+2.01%)
May 30, 2007 17.27 17.75 17.21 17.74 83,323,856 +0.33(+1.89%)
May 29, 2007 17.21 17.48 17.18 17.41 59,369,208 +0.26(+1.49%)
May 25, 2007 17.17 17.27 17.08 17.16 63,438,612 +0.08(+0.47%)
May 24, 2007 17.49 17.52 17.03 17.08 100,883,440 -0.38(-2.19%)
May 23, 2007 17.76 17.77 17.40 17.46 81,560,960 -0.27(-1.52%)
May 22, 2007 17.72 17.82 17.66 17.73 59,504,064 -0.02(-0.11%)
May 21, 2007 17.62 17.84 17.61 17.75 64,608,052 +0.13(+0.72%)
May 18, 2007 17.72 17.76 17.59 17.62 60,652,968 -0.05(-0.27%)
May 17, 2007 17.68 17.90 17.65 17.67 55,250,128 -0.13(-0.76%)
May 16, 2007 17.68 17.81 17.57 17.80 57,515,428 +0.24(+1.34%)
May 15, 2007 17.72 17.81 17.54 17.57 64,039,568 -0.11(-0.61%)
May 14, 2007 17.90 17.92 17.56 17.68 75,184,824 -0.23(-1.28%)
May 11, 2007 17.78 17.92 17.72 17.91 58,141,848 +0.23(+1.29%)
May 10, 2007 17.73 18.00 17.66 17.68 88,538,112 -0.15(-0.83%)
May 09, 2007 18.16 18.21 17.78 17.82 225,479,952 -1.24(-6.52%)
May 08, 2007 18.68 19.15 18.58 19.07 147,105,488 +0.37(+1.98%)
May 07, 2007 18.79 18.81 18.67 18.70 69,043,992 -0.07(-0.36%)
May 04, 2007 18.79 18.83 18.69 18.77 68,246,968 +0.14(+0.76%)
May 03, 2007 18.67 18.79 18.53 18.62 55,066,428 +0.02(+0.11%)
May 02, 2007 18.17 18.66 18.17 18.60 85,136,816 +0.54(+3.02%)
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.