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 (%)
Mar 31, 2005 12.12 12.20 12.01 12.03 69,043,272 -0.09(-0.78%)
Mar 30, 2005 11.97 12.17 11.97 12.12 79,098,208 +0.19(+1.58%)
Mar 29, 2005 12.00 12.09 11.87 11.93 74,290,336 -0.09(-0.78%)
Mar 28, 2005 12.12 12.20 12.03 12.03 60,652,564 +0.01(+0.06%)
Mar 24, 2005 11.97 12.20 11.90 12.02 76,628,792 +0.09(+0.73%)
Mar 23, 2005 11.97 12.12 11.92 11.93 63,901,968 -0.11(-0.95%)
Mar 22, 2005 12.08 12.21 11.98 12.05 83,068,520 -0.01(-0.11%)
Mar 21, 2005 11.95 12.12 11.93 12.06 57,274,852 +0.09(+0.79%)
Mar 18, 2005 12.15 12.20 11.97 11.97 79,130,072 -0.15(-1.28%)
Mar 17, 2005 12.12 12.30 12.11 12.12 72,887,024 -0.03(-0.22%)
Mar 16, 2005 12.20 12.28 12.10 12.15 71,339,672 -0.12(-0.99%)
Mar 15, 2005 12.49 12.54 12.24 12.27 64,421,720 -0.20(-1.56%)
Mar 14, 2005 12.43 12.53 12.40 12.47 61,093,036 +0.06(+0.49%)
Mar 11, 2005 12.55 12.64 12.24 12.41 83,086,272 -0.17(-1.39%)
Mar 10, 2005 12.53 12.63 12.41 12.58 121,245,552 +0.12(+0.97%)
Mar 09, 2005 12.28 12.60 12.28 12.46 120,103,232 +0.28(+2.26%)
Mar 08, 2005 12.26 12.43 12.18 12.18 80,450,936 -0.08(-0.66%)
Mar 07, 2005 12.29 12.45 12.20 12.26 145,214,240 +0.13(+1.11%)
Mar 04, 2005 12.04 12.16 11.94 12.13 82,753,704 +0.16(+1.35%)
Mar 03, 2005 11.91 12.04 11.91 11.97 72,556,160 +0.04(+0.34%)
Mar 02, 2005 11.76 12.00 11.74 11.93 85,938,232 +0.16(+1.37%)
Mar 01, 2005 11.73 11.89 11.71 11.77 75,378,320 +0.05(+0.46%)
Feb 28, 2005 11.56 11.81 11.54 11.71 93,984,616 +0.15(+1.28%)
Feb 25, 2005 11.56 11.65 11.52 11.56 56,756,664 +0.01(+0.12%)
Feb 24, 2005 11.58 11.63 11.52 11.55 79,907,128 -0.07(-0.58%)
Feb 23, 2005 11.69 11.71 11.52 11.62 87,752,984 -0.02(-0.17%)
Feb 22, 2005 11.54 11.80 11.53 11.64 98,007,232 +0.01(+0.06%)
Feb 18, 2005 11.79 11.82 11.62 11.63 90,317,936 -0.10(-0.86%)
Feb 17, 2005 11.92 11.93 11.69 11.73 68,880,232 -0.17(-1.47%)
Feb 16, 2005 12.01 12.07 11.89 11.91 84,824,608 -0.14(-1.17%)
Feb 15, 2005 12.14 12.22 11.97 12.05 96,959,704 -0.03(-0.28%)
Feb 14, 2005 11.91 12.14 11.86 12.08 88,065,136 +0.18(+1.53%)
Feb 11, 2005 11.81 12.02 11.68 11.90 147,704,832 +0.08(+0.68%)
Feb 10, 2005 11.92 11.94 11.77 11.82 120,817,248 -0.03(-0.28%)
Feb 09, 2005 12.31 12.32 11.77 11.85 174,367,904 -0.41(-3.34%)
Feb 08, 2005 12.26 12.39 12.21 12.26 171,498,848 +0.05(+0.44%)
Feb 07, 2005 12.10 12.24 12.04 12.21 93,335,256 +0.17(+1.45%)
Feb 04, 2005 11.82 12.05 11.82 12.04 112,356,552 +0.26(+2.17%)
Feb 03, 2005 12.13 12.16 11.77 11.78 128,893,376 -0.42(-3.47%)
Feb 02, 2005 12.25 12.31 12.14 12.20 86,501,272 +0.01(+0.11%)
Feb 01, 2005 12.16 12.27 12.10 12.19 82,158,168 +0.06(+0.50%)
Jan 31, 2005 12.20 12.30 12.09 12.13 76,996,784 +0.09(+0.78%)
Jan 28, 2005 12.28 12.36 12.00 12.04 116,070,720 -0.19(-1.54%)
Jan 27, 2005 11.95 12.25 11.92 12.22 114,536,000 +0.33(+2.77%)
Jan 26, 2005 11.97 12.01 11.80 11.89 109,452,368 +0.12(+1.03%)
Jan 25, 2005 12.04 12.09 11.71 11.77 113,994,096 -0.16(-1.35%)
Jan 24, 2005 12.21 12.24 11.90 11.93 119,726,024 -0.17(-1.44%)
Jan 21, 2005 12.30 12.43 12.10 12.11 83,717,848 -0.21(-1.69%)
Jan 20, 2005 12.15 12.39 12.04 12.32 124,280,568 +0.11(+0.94%)
Jan 19, 2005 12.55 12.56 12.18 12.20 108,669,528 -0.40(-3.15%)
Jan 18, 2005 12.61 12.64 12.53 12.60 76,737,928 -0.09(-0.74%)
Jan 14, 2005 12.69 12.75 12.63 12.69 76,193,240 +0.07(+0.53%)
Jan 13, 2005 12.73 12.77 12.53 12.63 84,644,368 -0.10(-0.79%)
Jan 12, 2005 12.61 12.75 12.58 12.73 101,009,832 +0.20(+1.56%)
Jan 11, 2005 12.49 12.59 12.41 12.53 80,258,200 -0.05(-0.43%)
Jan 10, 2005 12.55 12.67 12.51 12.59 70,938,520 +0.00(+0.00%)
Jan 07, 2005 12.72 12.76 12.52 12.59 81,118,400 -0.09(-0.69%)
Jan 06, 2005 12.55 12.68 12.48 12.67 94,917,320 +0.19(+1.51%)
Jan 05, 2005 12.42 12.69 12.41 12.49 98,367,248 +0.01(+0.05%)
Jan 04, 2005 13.03 13.04 12.47 12.48 158,185,344 -0.51(-3.93%)
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.