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 (%)
Jun 30, 2015 20.80 20.80 20.43 20.53 41,788,688 -0.06(-0.29%)
Jun 29, 2015 20.92 21.01 20.56 20.59 42,593,016 -0.55(-2.62%)
Jun 26, 2015 21.30 21.30 20.94 21.14 37,575,872 -0.09(-0.42%)
Jun 25, 2015 21.35 21.42 21.21 21.23 19,516,762 -0.08(-0.39%)
Jun 24, 2015 21.52 21.57 21.30 21.31 28,064,618 -0.21(-0.96%)
Jun 23, 2015 21.68 21.70 21.39 21.52 28,148,734 -0.12(-0.54%)
Jun 22, 2015 21.75 21.82 21.54 21.63 26,969,680 -0.07(-0.31%)
Jun 19, 2015 21.86 21.88 21.63 21.70 42,769,572 -0.13(-0.62%)
Jun 18, 2015 21.57 21.94 21.54 21.83 32,315,460 +0.21(+0.97%)
Jun 17, 2015 21.56 21.71 21.42 21.62 28,035,010 +0.16(+0.77%)
Jun 16, 2015 21.19 21.52 21.15 21.46 22,635,488 +0.17(+0.81%)
Jun 15, 2015 21.10 21.32 21.01 21.29 34,410,832 -0.04(-0.21%)
Jun 12, 2015 21.42 21.43 21.16 21.33 29,323,992 -0.24(-1.11%)
Jun 11, 2015 21.49 21.84 21.49 21.57 32,623,924 +0.15(+0.70%)
Jun 10, 2015 21.28 21.61 21.13 21.42 35,081,620 +0.31(+1.49%)
Jun 09, 2015 21.13 21.24 20.94 21.11 20,767,816 -0.03(-0.12%)
Jun 08, 2015 21.43 21.45 21.10 21.14 25,433,190 -0.23(-1.07%)
Jun 05, 2015 21.34 21.46 21.30 21.36 33,923,876 -0.02(-0.10%)
Jun 04, 2015 21.60 21.75 21.33 21.39 35,818,036 -0.36(-1.65%)
Jun 03, 2015 21.83 21.90 21.71 21.74 27,473,588 +0.01(+0.03%)
Jun 02, 2015 21.74 21.88 21.64 21.74 21,398,916 -0.07(-0.34%)
Jun 01, 2015 22.13 22.13 21.72 21.81 31,838,828 -0.10(-0.44%)
May 29, 2015 21.92 22.12 21.82 21.91 34,807,084 -0.03(-0.14%)
May 28, 2015 21.93 22.10 21.80 21.94 24,374,154 +0.03(+0.14%)
May 27, 2015 21.72 22.04 21.69 21.91 32,051,752 +0.27(+1.24%)
May 26, 2015 21.82 21.86 21.49 21.64 34,618,416 -0.23(-1.06%)
May 22, 2015 21.97 21.87 21.87 21.87 26,862,646 -0.13(-0.58%)
May 21, 2015 22.13 22.25 22.00 22.00 27,833,386 -0.14(-0.64%)
May 20, 2015 22.28 22.31 22.07 22.14 25,967,906 -0.09(-0.39%)
May 19, 2015 22.33 22.35 22.15 22.23 25,317,972 -0.02(-0.08%)
May 18, 2015 21.99 22.35 21.99 22.25 32,042,532 +0.16(+0.71%)
May 15, 2015 21.86 22.29 21.80 22.09 50,404,724 +0.37(+1.72%)
May 14, 2015 21.89 22.17 21.65 21.71 75,844,656 -0.22(-1.02%)
May 13, 2015 21.78 22.02 21.77 21.94 51,167,552 +0.09(+0.41%)
May 12, 2015 21.73 22.01 21.53 21.85 42,479,060 +0.02(+0.07%)
May 11, 2015 22.05 22.27 21.83 21.83 36,176,920 -0.02(-0.07%)
May 08, 2015 21.67 21.95 21.67 21.85 30,197,352 +0.32(+1.48%)
May 07, 2015 21.67 21.77 21.48 21.53 30,292,944 -0.12(-0.57%)
May 06, 2015 21.60 21.73 21.45 21.65 31,534,602 +0.06(+0.28%)
May 05, 2015 21.80 21.83 21.55 21.60 30,051,022 -0.21(-0.96%)
May 04, 2015 21.74 21.95 21.73 21.80 22,051,656 +0.03(+0.14%)
May 01, 2015 21.54 21.83 21.51 21.77 25,332,544 +0.22(+1.04%)
Apr 30, 2015 21.57 21.69 21.44 21.55 35,470,992 -0.16(-0.76%)
Apr 29, 2015 21.72 21.86 21.60 21.71 30,049,754 -0.20(-0.92%)
Apr 28, 2015 21.53 21.92 21.50 21.92 32,528,304 +0.32(+1.49%)
Apr 27, 2015 21.59 21.70 21.46 21.60 30,705,220 +0.05(+0.24%)
Apr 24, 2015 21.82 21.89 21.43 21.54 36,315,356 +0.11(+0.51%)
Apr 23, 2015 21.23 21.54 21.08 21.43 29,717,026 +0.04(+0.19%)
Apr 22, 2015 21.43 21.52 21.24 21.39 25,567,612 -0.05(-0.24%)
Apr 21, 2015 21.47 21.62 21.42 21.45 32,049,526 +0.16(+0.74%)
Apr 20, 2015 21.05 21.40 21.05 21.29 29,326,084 +0.42(+2.02%)
Apr 17, 2015 21.12 21.23 20.86 20.87 49,371,092 -0.51(-2.40%)
Apr 16, 2015 21.07 21.41 21.00 21.38 39,950,124 +0.26(+1.24%)
Apr 15, 2015 21.00 21.24 20.91 21.12 41,686,036 +0.33(+1.58%)
Apr 14, 2015 20.93 20.97 20.69 20.79 25,814,648 -0.13(-0.61%)
Apr 13, 2015 20.92 21.14 20.89 20.91 30,460,624 -0.04(-0.21%)
Apr 10, 2015 20.62 20.99 20.60 20.96 32,956,168 +0.31(+1.50%)
Apr 09, 2015 20.62 20.74 20.50 20.65 22,320,544 +0.06(+0.27%)
Apr 08, 2015 20.46 20.68 20.46 20.59 25,520,028 +0.12(+0.58%)
Apr 07, 2015 20.33 20.60 20.28 20.47 22,557,672 +0.13(+0.62%)
Apr 06, 2015 20.15 20.42 20.06 20.35 26,761,434 +0.07(+0.33%)
Apr 02, 2015 20.35 20.28 20.28 20.28 26,123,512 -0.09(-0.44%)
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.