Cisco Systems (NQ: CSCO )

51.30 +0.73 (+1.45%)
Streaming Delayed Price Updated: 10:28 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 11.83 11.93 11.77 11.79 70,321,224 +0.02(+0.17%)
Nov 29, 2005 11.75 12.00 11.75 11.77 93,162,520 +0.02(+0.17%)
Nov 28, 2005 11.80 11.86 11.75 11.75 55,688,332 -0.05(-0.40%)
Nov 25, 2005 11.81 11.85 11.75 11.80 26,518,162 +0.07(+0.63%)
Nov 23, 2005 11.61 11.81 11.60 11.73 84,610,960 +0.11(+0.93%)
Nov 22, 2005 11.43 11.75 11.41 11.62 105,612,424 +0.15(+1.29%)
Nov 21, 2005 11.46 11.48 11.43 11.47 78,742,112 +0.03(+0.24%)
Nov 18, 2005 11.70 11.70 11.34 11.44 204,381,008 -0.24(-2.01%)
Nov 17, 2005 11.61 11.69 11.58 11.68 70,929,424 +0.10(+0.87%)
Nov 16, 2005 11.57 11.67 11.50 11.58 65,694,052 -0.03(-0.29%)
Nov 15, 2005 11.64 11.72 11.57 11.61 65,503,812 -0.05(-0.46%)
Nov 14, 2005 11.71 11.74 11.60 11.67 53,074,236 -0.08(-0.69%)
Nov 11, 2005 11.53 11.77 11.49 11.75 123,241,168 +0.22(+1.87%)
Nov 10, 2005 11.61 11.67 11.44 11.53 213,350,304 -0.40(-3.38%)
Nov 09, 2005 11.96 12.00 11.90 11.93 103,867,336 -0.07(-0.62%)
Nov 08, 2005 11.95 12.08 11.91 12.01 56,833,704 +0.01(+0.06%)
Nov 07, 2005 12.02 12.09 11.93 12.00 63,881,584 -0.01(-0.11%)
Nov 04, 2005 11.79 12.02 11.79 12.02 63,811,876 +0.24(+2.06%)
Nov 03, 2005 11.91 11.93 11.75 11.77 71,865,368 -0.08(-0.68%)
Nov 02, 2005 11.69 11.92 11.64 11.85 90,657,984 +0.10(+0.86%)
Nov 01, 2005 11.65 11.77 11.60 11.75 65,896,292 +0.02(+0.17%)
Oct 31, 2005 11.54 11.79 11.53 11.73 118,217,152 +0.21(+1.81%)
Oct 28, 2005 11.52 11.59 11.47 11.52 65,110,472 +0.06(+0.53%)
Oct 27, 2005 11.44 11.59 11.42 11.46 58,441,124 -0.03(-0.29%)
Oct 26, 2005 11.48 11.57 11.46 11.50 55,197,860 -0.01(-0.12%)
Oct 25, 2005 11.44 11.56 11.42 11.51 70,081,816 -0.03(-0.23%)
Oct 24, 2005 11.48 11.55 11.38 11.54 66,199,660 +0.09(+0.76%)
Oct 21, 2005 11.52 11.55 11.39 11.45 86,813,544 +0.07(+0.59%)
Oct 20, 2005 11.56 11.66 11.36 11.38 76,832,208 -0.18(-1.57%)
Oct 19, 2005 11.37 11.57 11.32 11.56 80,436,432 +0.15(+1.30%)
Oct 18, 2005 11.51 11.56 11.41 11.42 60,942,088 -0.13(-1.11%)
Oct 17, 2005 11.59 11.68 11.52 11.54 51,095,392 -0.07(-0.58%)
Oct 14, 2005 11.67 11.68 11.54 11.61 53,055,404 -0.02(-0.17%)
Oct 13, 2005 11.65 11.75 11.56 11.63 67,727,408 -0.09(-0.75%)
Oct 12, 2005 11.53 11.76 11.41 11.72 127,152,592 +0.16(+1.40%)
Oct 11, 2005 11.72 11.79 11.52 11.56 82,333,200 -0.20(-1.72%)
Oct 10, 2005 11.77 11.83 11.60 11.76 86,101,184 -0.09(-0.79%)
Oct 07, 2005 11.93 11.97 11.83 11.85 52,902,296 -0.07(-0.56%)
Oct 06, 2005 11.79 11.92 11.77 11.92 89,819,064 +0.15(+1.31%)
Oct 05, 2005 11.89 11.95 11.77 11.77 60,417,492 -0.11(-0.96%)
Oct 04, 2005 11.94 12.04 11.87 11.88 68,897,320 -0.05(-0.39%)
Oct 03, 2005 12.06 12.18 11.92 11.93 70,966,744 -0.12(-1.00%)
Sep 30, 2005 11.96 12.06 11.87 12.05 83,705,648 +0.04(+0.34%)
Sep 29, 2005 12.04 12.06 11.93 12.01 83,584,112 -0.04(-0.33%)
Sep 28, 2005 11.94 12.14 11.93 12.05 80,949,800 +0.13(+1.13%)
Sep 27, 2005 12.02 12.06 11.89 11.91 75,036,856 -0.13(-1.12%)
Sep 26, 2005 12.21 12.22 12.02 12.05 83,976,312 -0.09(-0.72%)
Sep 23, 2005 12.14 12.22 12.07 12.14 56,640,208 -0.04(-0.33%)
Sep 22, 2005 12.18 12.20 11.89 12.18 71,400,424 +0.17(+1.46%)
Sep 21, 2005 12.03 12.10 11.91 12.00 79,158,008 -0.08(-0.67%)
Sep 20, 2005 12.15 12.36 12.00 12.08 85,289,784 -0.13(-1.10%)
Sep 19, 2005 12.30 12.32 12.11 12.22 68,005,800 -0.17(-1.36%)
Sep 16, 2005 12.18 12.43 12.07 12.39 111,810,672 +0.26(+2.16%)
Sep 15, 2005 12.05 12.16 12.04 12.12 83,179,328 +0.13(+1.07%)
Sep 14, 2005 12.27 12.34 11.99 12.00 85,165,336 -0.28(-2.25%)
Sep 13, 2005 12.27 12.36 12.26 12.27 77,993,088 -0.15(-1.24%)
Sep 12, 2005 12.37 12.49 12.34 12.43 72,389,952 -0.07(-0.54%)
Sep 09, 2005 12.37 12.55 12.35 12.49 68,469,296 +0.14(+1.14%)
Sep 08, 2005 12.29 12.47 12.26 12.35 80,852,704 -0.02(-0.16%)
Sep 07, 2005 12.22 12.41 12.17 12.37 87,831,296 +0.13(+1.10%)
Sep 06, 2005 12.09 12.27 12.07 12.24 90,232,984 +0.32(+2.71%)
Sep 02, 2005 11.89 12.15 11.86 11.91 47,958,220 +0.05(+0.40%)
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.