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 31, 2005 11.80 11.88 11.73 11.85 61,775,532 +0.07(+0.63%)
Aug 30, 2005 11.82 11.85 11.69 11.77 61,297,480 -0.09(-0.74%)
Aug 29, 2005 11.63 11.95 11.63 11.86 60,264,780 +0.16(+1.38%)
Aug 26, 2005 11.77 11.79 11.67 11.70 64,295,632 -0.05(-0.46%)
Aug 25, 2005 11.81 11.97 11.75 11.75 62,110,840 -0.03(-0.23%)
Aug 24, 2005 11.92 11.98 11.78 11.78 86,405,176 -0.16(-1.35%)
Aug 23, 2005 11.91 12.01 11.90 11.94 68,508,008 +0.05(+0.40%)
Aug 22, 2005 12.02 12.05 11.83 11.89 62,234,016 -0.09(-0.73%)
Aug 19, 2005 11.93 12.02 11.88 11.98 59,080,580 +0.11(+0.91%)
Aug 18, 2005 12.00 12.03 11.87 11.87 60,817,864 -0.12(-1.01%)
Aug 17, 2005 11.92 12.09 11.91 12.00 80,071,592 +0.14(+1.19%)
Aug 16, 2005 11.91 12.00 11.84 11.85 91,034,800 -0.05(-0.45%)
Aug 15, 2005 11.97 12.01 11.85 11.91 95,061,456 -0.06(-0.51%)
Aug 12, 2005 12.11 12.14 11.93 11.97 118,582,896 -0.17(-1.44%)
Aug 11, 2005 12.30 12.32 11.95 12.14 218,149,680 -0.13(-1.04%)
Aug 10, 2005 12.66 12.71 12.24 12.27 301,481,472 -0.91(-6.94%)
Aug 09, 2005 13.06 13.27 13.04 13.19 92,044,536 +0.24(+1.87%)
Aug 08, 2005 13.04 13.10 12.93 12.94 45,412,612 -0.03(-0.26%)
Aug 05, 2005 13.06 13.10 12.98 12.98 47,900,180 -0.09(-0.67%)
Aug 04, 2005 13.07 13.27 13.03 13.06 54,415,592 -0.07(-0.56%)
Aug 03, 2005 13.03 13.18 13.00 13.14 50,546,196 +0.03(+0.26%)
Aug 02, 2005 12.99 13.22 12.95 13.10 61,317,252 +0.15(+1.19%)
Aug 01, 2005 12.95 13.08 12.88 12.95 47,803,388 +0.07(+0.57%)
Jul 29, 2005 12.99 13.04 12.85 12.88 58,883,064 -0.10(-0.78%)
Jul 28, 2005 12.95 12.98 12.82 12.98 59,953,648 +0.08(+0.63%)
Jul 27, 2005 12.82 12.94 12.70 12.90 49,685,708 +0.08(+0.63%)
Jul 26, 2005 12.78 12.86 12.71 12.82 76,789,048 +0.14(+1.11%)
Jul 25, 2005 13.04 13.05 12.65 12.67 86,718,096 -0.32(-2.43%)
Jul 22, 2005 13.14 13.16 12.94 12.99 66,818,856 -0.16(-1.23%)
Jul 21, 2005 13.50 13.51 13.12 13.15 87,698,560 -0.38(-2.78%)
Jul 20, 2005 13.44 13.60 13.27 13.53 80,717,392 -0.03(-0.25%)
Jul 19, 2005 13.31 13.58 13.25 13.56 86,066,808 +0.35(+2.65%)
Jul 18, 2005 13.33 13.35 13.21 13.21 42,242,512 -0.16(-1.21%)
Jul 15, 2005 13.40 13.46 13.30 13.37 56,047,604 -0.03(-0.25%)
Jul 14, 2005 13.43 13.49 13.27 13.41 91,664,304 -0.02(-0.15%)
Jul 13, 2005 13.27 13.44 13.25 13.43 55,606,976 +0.13(+0.96%)
Jul 12, 2005 13.09 13.36 13.08 13.30 69,852,360 +0.16(+1.23%)
Jul 11, 2005 12.97 13.15 12.92 13.14 69,918,992 +0.15(+1.19%)
Jul 08, 2005 12.71 13.00 12.66 12.98 62,278,660 +0.32(+2.49%)
Jul 07, 2005 12.49 12.74 12.45 12.67 69,927,720 +0.01(+0.11%)
Jul 06, 2005 12.67 12.84 12.65 12.65 62,981,424 +0.00(+0.00%)
Jul 05, 2005 12.62 12.90 12.59 12.65 72,303,408 -0.11(-0.90%)
Jul 01, 2005 12.86 12.91 12.70 12.77 52,165,456 -0.06(-0.47%)
Jun 30, 2005 13.07 13.10 12.82 12.83 69,222,392 -0.19(-1.45%)
Jun 29, 2005 12.97 13.17 12.95 13.02 74,920,832 +0.13(+1.04%)
Jun 28, 2005 12.88 13.00 12.88 12.88 60,990,848 +0.09(+0.68%)
Jun 27, 2005 12.98 12.98 12.78 12.80 73,039,552 -0.18(-1.40%)
Jun 24, 2005 13.22 13.29 12.97 12.98 112,895,640 -0.32(-2.43%)
Jun 23, 2005 13.41 13.62 13.30 13.30 140,802,432 -0.01(-0.10%)
Jun 22, 2005 13.32 13.38 13.25 13.31 60,202,684 +0.02(+0.15%)
Jun 21, 2005 13.20 13.37 13.08 13.29 72,388,544 +0.11(+0.87%)
Jun 20, 2005 13.06 13.26 13.02 13.18 49,498,152 +0.05(+0.36%)
Jun 17, 2005 13.29 13.43 13.12 13.13 97,063,592 +0.00(+0.00%)
Jun 16, 2005 12.99 13.15 12.94 13.13 60,630,036 +0.14(+1.09%)
Jun 15, 2005 13.01 13.02 12.76 12.99 55,173,416 +0.09(+0.73%)
Jun 14, 2005 12.98 13.07 12.86 12.90 48,588,728 -0.08(-0.62%)
Jun 13, 2005 12.90 13.03 12.88 12.98 56,839,380 +0.04(+0.31%)
Jun 10, 2005 13.08 13.10 12.84 12.94 50,708,548 -0.15(-1.18%)
Jun 09, 2005 12.94 13.19 12.92 13.09 76,992,848 +0.04(+0.31%)
Jun 08, 2005 13.12 13.27 12.98 13.05 72,396,328 +0.00(+0.00%)
Jun 07, 2005 13.04 13.32 13.02 13.05 91,886,680 +0.02(+0.15%)
Jun 06, 2005 13.02 13.06 12.86 13.03 61,502,256 -0.01(-0.10%)
Jun 03, 2005 13.26 13.33 12.97 13.04 87,494,816 -0.32(-2.41%)
Jun 02, 2005 13.16 13.39 13.14 13.37 54,764,464 +0.16(+1.22%)
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.