Cisco Systems (NQ: CSCO )

51.59 +1.02 (+2.01%)
Streaming Delayed Price Updated: 9:48 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 14.83 14.98 14.57 14.72 84,536,760 +0.02(+0.14%)
Sep 29, 2010 14.54 14.73 14.50 14.70 68,854,824 +0.01(+0.03%)
Sep 28, 2010 14.79 14.87 14.42 14.70 96,288,520 -0.17(-1.12%)
Sep 27, 2010 14.80 15.00 14.70 14.87 72,334,896 +0.01(+0.09%)
Sep 24, 2010 14.68 14.96 14.62 14.85 80,662,200 +0.38(+2.60%)
Sep 23, 2010 14.49 14.66 14.41 14.48 53,568,988 -0.09(-0.65%)
Sep 22, 2010 14.57 14.72 14.39 14.57 73,331,056 +0.02(+0.14%)
Sep 21, 2010 14.64 14.77 14.37 14.55 103,727,088 -0.07(-0.51%)
Sep 20, 2010 14.77 14.79 14.55 14.62 82,892,720 -0.08(-0.51%)
Sep 17, 2010 14.84 14.87 14.64 14.70 81,436,984 +0.18(+1.26%)
Sep 15, 2010 14.48 14.70 14.45 14.52 90,558,880 +0.09(+0.65%)
Sep 14, 2010 14.36 14.91 14.26 14.42 162,360,848 +0.13(+0.89%)
Sep 13, 2010 14.07 14.35 14.03 14.29 92,781,720 +0.43(+3.10%)
Sep 10, 2010 13.87 13.90 13.66 13.86 71,984,752 +0.01(+0.05%)
Sep 09, 2010 14.09 14.15 13.84 13.86 64,820,240 -0.02(-0.15%)
Sep 08, 2010 13.90 14.05 13.82 13.88 60,394,340 +0.04(+0.29%)
Sep 07, 2010 14.05 14.11 13.80 13.84 90,051,536 -0.31(-2.19%)
Sep 03, 2010 14.10 14.21 13.96 14.15 81,034,232 +0.35(+2.53%)
Sep 02, 2010 13.77 13.92 13.66 13.80 88,371,520 +0.17(+1.28%)
Sep 01, 2010 13.68 13.92 13.62 13.62 119,146,408 +0.18(+1.38%)
Aug 31, 2010 13.52 13.70 13.33 13.44 140,454,992 -0.23(-1.65%)
Aug 30, 2010 13.99 14.05 13.64 13.66 87,631,440 -0.33(-2.35%)
Aug 27, 2010 14.01 14.08 13.69 13.99 92,595,936 +0.07(+0.53%)
Aug 26, 2010 14.24 14.33 13.91 13.92 79,484,840 -0.34(-2.40%)
Aug 25, 2010 14.11 14.36 14.00 14.26 80,752,160 +0.05(+0.38%)
Aug 24, 2010 14.41 14.42 14.19 14.21 110,640,568 -0.37(-2.54%)
Aug 23, 2010 15.11 15.11 14.56 14.58 73,323,760 -0.37(-2.47%)
Aug 20, 2010 14.92 15.07 14.88 14.95 81,298,224 +0.01(+0.04%)
Aug 19, 2010 15.02 15.13 14.80 14.94 106,029,176 -0.13(-0.85%)
Aug 18, 2010 14.82 15.14 14.81 15.07 108,332,912 +0.24(+1.63%)
Aug 17, 2010 14.84 14.99 14.76 14.83 123,268,040 +0.09(+0.64%)
Aug 16, 2010 14.28 14.87 14.27 14.73 131,775,256 +0.37(+2.57%)
Aug 13, 2010 14.46 14.51 14.29 14.36 101,038,952 +0.00(+0.00%)
Aug 12, 2010 14.40 14.53 14.12 14.36 337,936,000 -1.59(-9.99%)
Aug 11, 2010 16.04 16.10 15.77 15.96 105,628,072 -0.39(-2.39%)
Aug 10, 2010 16.45 16.53 16.24 16.35 87,923,072 -0.31(-1.86%)
Aug 09, 2010 16.28 16.72 16.27 16.65 95,114,952 +0.47(+2.91%)
Aug 06, 2010 16.08 16.25 15.87 16.18 60,158,036 -0.07(-0.41%)
Aug 05, 2010 16.16 16.26 16.02 16.25 44,927,868 +0.02(+0.12%)
Aug 04, 2010 16.00 16.30 15.99 16.23 71,878,720 +0.22(+1.34%)
Aug 03, 2010 16.03 16.06 15.88 16.02 40,357,680 +0.01(+0.08%)
Aug 02, 2010 15.76 16.10 15.73 16.00 63,875,832 +0.49(+3.16%)
Jul 30, 2010 15.48 15.73 15.38 15.51 62,741,004 -0.09(-0.60%)
Jul 29, 2010 15.82 17.48 15.44 15.61 55,754,076 -0.12(-0.77%)
Jul 28, 2010 15.66 15.88 15.63 15.73 62,105,208 +0.06(+0.39%)
Jul 27, 2010 15.92 15.95 15.60 15.67 71,365,504 -0.21(-1.31%)
Jul 26, 2010 15.68 15.87 15.60 15.87 57,009,096 +0.17(+1.11%)
Jul 23, 2010 15.57 15.74 15.47 15.70 58,517,200 +0.05(+0.34%)
Jul 22, 2010 15.28 15.71 15.28 15.65 86,182,960 +0.48(+3.15%)
Jul 21, 2010 15.50 15.61 15.06 15.17 68,042,464 -0.33(-2.13%)
Jul 20, 2010 14.97 15.52 14.83 15.50 98,399,984 +0.22(+1.41%)
Jul 19, 2010 15.38 15.48 15.16 15.28 81,329,232 -0.01(-0.09%)
Jul 16, 2010 16.05 16.05 15.20 15.30 114,622,496 -0.79(-4.89%)
Jul 15, 2010 15.94 16.11 15.75 16.08 76,987,208 +0.12(+0.76%)
Jul 14, 2010 15.75 16.06 15.73 15.96 91,417,136 +0.44(+2.81%)
Jul 13, 2010 15.49 15.65 15.46 15.53 66,869,816 +0.15(+1.01%)
Jul 12, 2010 15.20 15.45 15.20 15.37 45,450,180 +0.11(+0.70%)
Jul 09, 2010 15.16 15.34 15.08 15.26 61,710,480 +0.10(+0.66%)
Jul 08, 2010 15.24 15.32 14.89 15.16 82,260,488 +0.05(+0.31%)
Jul 07, 2010 14.45 15.12 14.42 15.11 104,935,520 +0.77(+5.34%)
Jul 06, 2010 14.40 14.57 14.15 14.35 76,128,616 +0.14(+0.99%)
Jul 02, 2010 14.26 14.33 14.11 14.21 68,811,560 -0.09(-0.61%)
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.