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 (%)
Sep 30, 2002 7.389 7.450 6.986 7.046 153,713,376 -0.50(-6.69%)
Sep 27, 2002 7.524 7.833 7.484 7.551 130,448,448 -0.09(-1.14%)
Sep 26, 2002 8.048 8.048 7.611 7.638 156,891,392 -0.40(-5.02%)
Sep 25, 2002 7.773 8.223 7.739 8.042 134,731,936 +0.36(+4.64%)
Sep 24, 2002 7.820 8.048 7.678 7.685 134,949,808 -0.36(-4.43%)
Sep 23, 2002 8.028 8.163 7.867 8.042 111,539,416 -0.08(-0.99%)
Sep 20, 2002 8.136 8.237 8.082 8.122 138,866,016 +0.05(+0.67%)
Sep 19, 2002 8.042 8.169 7.981 8.068 118,899,632 -0.19(-2.36%)
Sep 18, 2002 8.162 8.418 8.095 8.263 170,810,624 -0.17(-1.99%)
Sep 17, 2002 8.815 8.875 8.411 8.432 114,619,264 -0.26(-3.02%)
Sep 16, 2002 8.734 8.848 8.573 8.694 66,036,644 -0.08(-0.92%)
Sep 13, 2002 8.620 8.822 8.586 8.774 82,091,592 +0.01(+0.08%)
Sep 12, 2002 8.990 9.043 8.734 8.768 74,989,824 -0.36(-3.91%)
Sep 11, 2002 9.097 9.393 9.077 9.124 72,154,384 +0.09(+1.04%)
Sep 10, 2002 8.801 9.043 8.734 9.030 96,695,072 +0.32(+3.63%)
Sep 09, 2002 8.680 8.882 8.210 8.714 78,952,112 -0.05(-0.54%)
Sep 06, 2002 8.835 8.909 8.680 8.761 87,847,328 +0.17(+2.04%)
Sep 05, 2002 8.795 8.796 8.519 8.586 94,756,152 -0.34(-3.77%)
Sep 04, 2002 8.848 9.017 8.734 8.922 98,124,672 +0.13(+1.53%)
Sep 03, 2002 9.144 9.158 8.774 8.788 101,693,536 -0.50(-5.43%)
Aug 30, 2002 9.380 9.474 9.218 9.292 72,163,472 -0.26(-2.68%)
Aug 29, 2002 9.064 9.655 9.062 9.548 90,823,512 +0.32(+3.50%)
Aug 28, 2002 9.265 9.440 9.185 9.225 79,859,792 -0.20(-2.14%)
Aug 27, 2002 9.837 9.897 9.413 9.427 87,961,552 -0.32(-3.24%)
Aug 26, 2002 9.763 9.884 9.514 9.743 71,229,512 +0.03(+0.28%)
Aug 23, 2002 10.05 10.09 9.581 9.716 96,980,816 -0.44(-4.30%)
Aug 22, 2002 10.15 10.28 10.05 10.15 82,085,936 -0.01(-0.07%)
Aug 21, 2002 10.04 10.25 9.944 10.16 119,200,792 +0.26(+2.58%)
Aug 20, 2002 9.864 10.01 9.810 9.904 89,580,832 +0.19(+1.94%)
Aug 16, 2002 9.575 9.904 9.440 9.716 86,707,192 +0.06(+0.63%)
Aug 15, 2002 9.723 9.790 9.440 9.655 112,788,584 +0.01(+0.07%)
Aug 14, 2002 9.090 9.702 9.034 9.649 114,314,968 +0.66(+7.33%)
Aug 13, 2002 8.969 9.386 8.909 8.990 115,880,920 -0.02(-0.22%)
Aug 12, 2002 8.748 9.043 8.741 9.010 85,912,536 +0.28(+3.16%)
Aug 07, 2002 8.963 9.043 8.418 8.734 246,677,952 +0.62(+7.62%)
Aug 06, 2002 7.847 8.485 7.840 8.116 178,457,456 +0.48(+6.25%)
Aug 05, 2002 7.786 7.867 7.494 7.638 123,352,520 -0.36(-4.46%)
Aug 02, 2002 8.237 8.398 7.752 7.995 139,465,328 -0.14(-1.74%)
Aug 01, 2002 8.727 8.882 8.028 8.136 197,076,592 -0.73(-8.26%)
Jul 31, 2002 8.842 8.976 8.539 8.869 117,997,888 -0.10(-1.12%)
Jul 30, 2002 8.741 9.077 8.566 8.969 124,381,256 +0.02(+0.23%)
Jul 29, 2002 8.358 8.956 8.295 8.949 139,232,864 +1.00(+12.61%)
Jul 26, 2002 7.947 8.136 7.699 7.947 111,687,408 +0.14(+1.81%)
Jul 25, 2002 8.600 8.694 7.730 7.806 201,515,040 -1.00(-11.31%)
Jul 24, 2002 8.142 8.815 8.035 8.801 176,903,360 +0.40(+4.72%)
Jul 23, 2002 8.761 8.956 8.397 8.405 140,945,296 -0.32(-3.70%)
Jul 22, 2002 8.909 9.084 8.573 8.727 154,314,544 -0.45(-4.91%)
Jul 19, 2002 9.380 9.649 9.077 9.178 106,693,744 -0.77(-7.77%)
Jul 17, 2002 9.891 10.13 9.622 9.951 138,783,408 +0.28(+2.92%)
Jul 12, 2002 9.642 9.978 9.561 9.669 124,843,360 +0.22(+2.35%)
Jul 11, 2002 8.936 9.548 8.805 9.447 135,023,136 +0.36(+4.00%)
Jul 10, 2002 9.326 9.406 8.996 9.084 135,228,976 +0.25(+2.82%)
Jul 09, 2002 8.943 9.225 8.815 8.835 94,813,560 -0.36(-3.88%)
Jul 08, 2002 9.447 9.541 9.050 9.191 77,557,640 -0.26(-2.70%)
Jul 05, 2002 9.077 9.480 9.010 9.447 50,792,556 +0.68(+7.75%)
Jul 04, 2002 8.290 8.774 8.263 8.768 114,774,672 +0.00(+0.00%)
Jul 03, 2002 8.290 8.774 8.263 8.768 114,595,760 +0.32(+3.82%)
Jul 02, 2002 8.640 8.707 8.366 8.445 174,841,856 -0.36(-4.05%)
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.