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 (%)
Jul 31, 2006 12.10 12.34 12.00 12.02 73,191,200 -0.13(-1.11%)
Jul 28, 2006 12.00 12.16 11.96 12.16 56,266,760 +0.26(+2.20%)
Jul 27, 2006 12.14 12.18 11.83 11.89 49,385,016 -0.17(-1.39%)
Jul 26, 2006 12.09 12.22 12.01 12.06 49,970,232 -0.09(-0.72%)
Jul 25, 2006 12.10 12.24 11.91 12.15 50,020,792 +0.08(+0.67%)
Jul 24, 2006 11.89 12.12 11.80 12.07 65,540,548 +0.33(+2.81%)
Jul 21, 2006 11.97 12.00 11.73 11.74 82,912,840 -0.28(-2.35%)
Jul 20, 2006 12.15 12.16 11.84 12.02 91,521,904 -0.08(-0.67%)
Jul 19, 2006 12.03 12.39 11.96 12.10 102,206,632 +0.08(+0.67%)
Jul 18, 2006 12.12 12.22 11.77 12.02 71,509,504 -0.06(-0.50%)
Jul 17, 2006 12.08 12.28 12.01 12.08 62,685,408 +0.02(+0.17%)
Jul 14, 2006 12.12 12.25 11.95 12.06 59,275,672 -0.05(-0.44%)
Jul 13, 2006 12.17 12.39 12.02 12.12 74,412,992 -0.16(-1.31%)
Jul 12, 2006 12.50 12.55 12.24 12.28 56,283,860 -0.29(-2.30%)
Jul 11, 2006 12.65 12.69 12.34 12.57 111,098,520 -0.19(-1.48%)
Jul 10, 2006 13.10 13.14 12.65 12.75 58,429,012 -0.28(-2.17%)
Jul 07, 2006 13.11 13.19 12.92 13.04 50,245,708 -0.16(-1.22%)
Jul 06, 2006 13.19 13.33 13.10 13.20 49,942,044 +0.02(+0.15%)
Jul 05, 2006 13.33 13.43 13.09 13.18 45,673,528 -0.27(-2.00%)
Jul 03, 2006 13.30 13.52 13.23 13.45 32,584,852 +0.32(+2.41%)
Jun 30, 2006 13.45 13.47 13.12 13.13 78,648,680 -0.26(-1.91%)
Jun 29, 2006 13.06 13.45 12.98 13.39 65,065,008 +0.36(+2.73%)
Jun 28, 2006 12.98 13.07 12.83 13.03 52,409,688 +0.05(+0.41%)
Jun 27, 2006 13.20 13.30 12.96 12.98 53,985,304 -0.20(-1.53%)
Jun 26, 2006 13.15 13.25 13.10 13.18 31,391,990 -0.01(-0.05%)
Jun 23, 2006 13.19 13.39 13.14 13.19 40,936,152 -0.05(-0.41%)
Jun 22, 2006 13.53 13.60 13.14 13.24 61,959,916 -0.26(-1.89%)
Jun 21, 2006 13.29 13.73 13.29 13.49 72,600,880 +0.23(+1.72%)
Jun 20, 2006 13.28 13.48 13.21 13.27 43,031,688 -0.06(-0.45%)
Jun 19, 2006 13.45 13.55 13.25 13.33 48,712,796 -0.11(-0.80%)
Jun 16, 2006 13.53 13.60 13.38 13.43 61,224,080 -0.16(-1.19%)
Jun 15, 2006 13.23 13.60 13.22 13.60 66,612,164 +0.41(+3.11%)
Jun 14, 2006 13.04 13.29 13.02 13.19 60,313,528 +0.17(+1.29%)
Jun 13, 2006 13.04 13.19 12.98 13.02 70,440,024 -0.08(-0.62%)
Jun 12, 2006 13.41 13.45 13.10 13.10 45,315,632 -0.33(-2.45%)
Jun 09, 2006 13.38 13.61 13.33 13.43 59,243,868 +0.05(+0.40%)
Jun 08, 2006 13.29 13.50 13.05 13.37 106,613,304 -0.01(-0.10%)
Jun 07, 2006 13.62 13.63 13.38 13.39 60,567,248 -0.17(-1.29%)
Jun 06, 2006 13.39 13.69 13.37 13.56 79,523,384 +0.19(+1.46%)
Jun 05, 2006 13.68 13.70 13.37 13.37 53,874,832 -0.38(-2.74%)
Jun 02, 2006 13.78 13.99 13.68 13.74 64,031,960 -0.04(-0.29%)
Jun 01, 2006 13.23 13.78 13.23 13.78 79,294,832 +0.55(+4.17%)
May 31, 2006 14.36 13.47 13.12 13.23 84,742,208 -0.06(-0.46%)
May 30, 2006 13.58 13.60 13.29 13.29 68,210,376 -0.36(-2.66%)
May 26, 2006 13.81 13.83 13.58 13.66 56,163,092 -0.14(-1.02%)
May 25, 2006 13.86 13.95 13.64 13.80 61,491,048 +0.02(+0.15%)
May 24, 2006 13.70 13.94 13.54 13.78 82,070,664 +0.08(+0.59%)
May 23, 2006 13.86 14.07 13.70 13.70 75,963,808 -0.15(-1.12%)
May 22, 2006 13.86 14.05 13.78 13.85 82,212,216 -0.18(-1.29%)
May 19, 2006 13.66 14.08 13.66 14.03 114,579,104 +0.39(+2.86%)
May 18, 2006 13.56 13.85 13.55 13.64 94,548,392 +0.07(+0.54%)
May 17, 2006 13.44 13.68 13.42 13.57 89,616,656 -0.02(-0.15%)
May 16, 2006 13.78 13.81 13.55 13.59 82,410,168 -0.24(-1.70%)
May 15, 2006 13.70 13.86 13.11 13.82 79,930,192 +0.15(+1.08%)
May 12, 2006 13.55 13.95 13.51 13.68 106,800,496 +0.20(+1.45%)
May 11, 2006 13.87 13.89 13.42 13.48 126,182,360 -0.47(-3.37%)
May 10, 2006 14.36 14.79 13.91 13.95 138,062,256 -0.63(-4.29%)
May 09, 2006 14.59 14.66 14.40 14.58 118,245,584 -0.05(-0.37%)
May 08, 2006 14.56 14.72 14.50 14.63 70,389,176 +0.01(+0.05%)
May 05, 2006 14.72 14.79 14.46 14.62 75,149,888 -0.07(-0.50%)
May 04, 2006 14.47 14.72 14.46 14.70 73,822,128 +0.25(+1.72%)
May 03, 2006 14.54 14.56 14.34 14.45 51,831,392 +0.07(+0.47%)
May 02, 2006 14.21 14.62 14.19 14.38 69,119,224 +0.29(+2.05%)
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.