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 (%)
Aug 29, 2008 16.37 16.37 16.08 16.17 49,288,916 -0.41(-2.47%)
Aug 28, 2008 16.46 16.66 16.41 16.58 42,424,352 +0.20(+1.19%)
Aug 27, 2008 16.30 16.53 16.24 16.39 42,209,160 +0.17(+1.08%)
Aug 26, 2008 16.33 16.37 16.06 16.21 46,669,468 -0.07(-0.41%)
Aug 25, 2008 16.47 16.63 16.21 16.28 42,114,672 -0.34(-2.02%)
Aug 22, 2008 16.39 16.69 16.33 16.61 41,944,216 +0.32(+1.98%)
Aug 21, 2008 16.17 16.36 16.05 16.29 35,248,936 +0.00(+0.00%)
Aug 20, 2008 16.37 16.46 16.14 16.29 47,641,204 -0.01(-0.04%)
Aug 19, 2008 16.33 16.48 16.18 16.30 39,871,140 -0.17(-1.02%)
Aug 18, 2008 16.78 16.86 16.32 16.47 47,385,508 -0.28(-1.69%)
Aug 15, 2008 16.64 16.98 16.59 16.75 67,363,944 +0.16(+0.97%)
Aug 14, 2008 16.24 16.72 16.22 16.59 55,834,512 +0.24(+1.48%)
Aug 13, 2008 16.40 16.47 16.14 16.35 52,328,616 -0.13(-0.78%)
Aug 12, 2008 16.59 16.66 16.37 16.47 61,186,824 -0.08(-0.49%)
Aug 11, 2008 16.25 16.70 16.23 16.55 64,451,852 +0.25(+1.53%)
Aug 08, 2008 15.97 16.43 15.94 16.30 79,857,408 +0.45(+2.84%)
Aug 07, 2008 15.93 16.35 15.76 15.85 128,422,648 -0.24(-1.46%)
Aug 06, 2008 16.10 16.30 15.77 16.09 181,057,936 +0.86(+5.65%)
Aug 05, 2008 14.97 15.23 14.81 15.23 114,356,976 +0.44(+3.00%)
Aug 04, 2008 14.83 14.91 14.60 14.79 74,376,872 +0.00(+0.00%)
Aug 01, 2008 14.93 15.03 14.57 14.79 64,807,488 +0.00(+0.00%)
Jul 31, 2008 14.83 15.20 14.78 14.79 84,154,088 -0.12(-0.81%)
Jul 30, 2008 15.20 15.26 14.66 14.91 78,277,368 -0.17(-1.12%)
Jul 29, 2008 14.92 15.14 14.84 15.07 64,015,832 +0.30(+2.00%)
Jul 28, 2008 15.01 15.34 14.75 14.78 64,000,520 -0.30(-2.01%)
Jul 25, 2008 15.01 15.18 14.75 15.08 94,685,840 +0.45(+3.08%)
Jul 24, 2008 14.82 14.83 14.58 14.63 68,577,256 -0.28(-1.85%)
Jul 23, 2008 14.77 15.20 14.66 14.91 70,115,208 +0.18(+1.23%)
Jul 22, 2008 14.52 14.75 14.43 14.72 81,324,120 +0.04(+0.27%)
Jul 21, 2008 14.64 15.05 14.62 14.68 66,683,272 +0.12(+0.83%)
Jul 18, 2008 14.44 14.67 14.29 14.56 77,849,256 +0.09(+0.65%)
Jul 17, 2008 14.36 14.71 14.07 14.47 96,837,112 +0.28(+1.99%)
Jul 16, 2008 13.92 14.34 13.82 14.19 94,705,616 +0.04(+0.29%)
Jul 15, 2008 14.15 14.41 13.93 14.15 94,931,752 -0.17(-1.22%)
Jul 14, 2008 14.81 14.88 14.21 14.32 77,979,864 -0.35(-2.38%)
Jul 11, 2008 14.67 14.88 14.48 14.67 93,310,880 -0.21(-1.40%)
Jul 10, 2008 14.51 14.91 14.46 14.88 100,946,472 +0.37(+2.55%)
Jul 09, 2008 14.94 15.03 14.48 14.51 147,859,888 -0.87(-5.68%)
Jul 08, 2008 15.18 15.40 15.07 15.38 80,714,816 +0.21(+1.37%)
Jul 07, 2008 15.62 15.73 15.03 15.18 104,959,040 -0.37(-2.38%)
Jul 04, 2008 15.45 15.70 15.36 15.55 45,202,092 +0.00(+0.00%)
Jul 03, 2008 15.45 15.70 15.36 15.55 45,202,092 +0.19(+1.23%)
Jul 02, 2008 15.56 15.59 15.24 15.36 88,307,928 -0.21(-1.34%)
Jul 01, 2008 15.50 15.73 15.42 15.57 86,523,424 -0.07(-0.47%)
Jun 30, 2008 15.80 15.96 15.57 15.64 72,648,520 -0.24(-1.48%)
Jun 27, 2008 15.97 16.05 15.71 15.87 75,851,008 -0.14(-0.88%)
Jun 26, 2008 16.37 16.47 16.01 16.02 67,002,820 -0.59(-3.56%)
Jun 25, 2008 16.50 16.88 16.37 16.61 65,629,428 +0.15(+0.90%)
Jun 24, 2008 16.36 16.71 16.27 16.46 52,686,656 -0.05(-0.28%)
Jun 23, 2008 16.70 16.80 16.40 16.51 66,651,300 -0.06(-0.37%)
Jun 20, 2008 17.04 17.05 16.45 16.57 103,424,392 -0.59(-3.45%)
Jun 19, 2008 16.97 17.31 16.68 17.16 64,634,872 +0.16(+0.95%)
Jun 18, 2008 17.34 17.41 16.96 17.00 74,278,800 -0.46(-2.66%)
Jun 17, 2008 17.72 17.91 17.42 17.46 57,469,852 -0.20(-1.14%)
Jun 16, 2008 17.60 17.78 17.46 17.66 46,927,160 -0.07(-0.38%)
Jun 13, 2008 17.64 17.95 17.42 17.73 72,091,768 +0.28(+1.58%)
Jun 12, 2008 17.44 17.70 17.24 17.45 65,335,084 +0.21(+1.21%)
Jun 11, 2008 17.72 17.77 17.16 17.25 79,082,032 -0.48(-2.69%)
Jun 10, 2008 17.72 17.87 17.54 17.72 55,963,348 -0.05(-0.27%)
Jun 09, 2008 17.96 17.98 17.50 17.77 66,779,660 -0.07(-0.41%)
Jun 06, 2008 18.37 18.46 17.82 17.84 102,445,488 -0.67(-3.63%)
Jun 05, 2008 17.99 18.64 17.99 18.52 116,096,464 +0.52(+2.91%)
Jun 04, 2008 17.63 18.14 17.62 17.99 89,796,544 +0.28(+1.59%)
Jun 03, 2008 17.72 18.02 17.63 17.71 69,500,448 -0.01(-0.04%)
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.