Cisco Systems (NQ: CSCO )

49.91 +0.14 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 16.65 16.65 16.35 16.44 48,474,208 -0.42(-2.47%)
Aug 28, 2008 16.74 16.94 16.69 16.86 41,723,104 +0.20(+1.19%)
Aug 27, 2008 16.57 16.81 16.51 16.66 41,511,472 +0.18(+1.08%)
Aug 26, 2008 16.61 16.64 16.33 16.48 45,898,056 -0.07(-0.41%)
Aug 25, 2008 16.75 16.91 16.48 16.55 41,418,544 -0.34(-2.02%)
Aug 22, 2008 16.67 16.97 16.60 16.89 41,250,908 +0.33(+1.98%)
Aug 21, 2008 16.44 16.64 16.32 16.57 34,666,296 +0.00(+0.00%)
Aug 20, 2008 16.64 16.74 16.41 16.57 46,853,728 -0.01(-0.04%)
Aug 19, 2008 16.61 16.76 16.46 16.57 39,212,096 -0.17(-1.02%)
Aug 18, 2008 17.06 17.15 16.59 16.74 46,602,260 -0.29(-1.69%)
Aug 15, 2008 16.92 17.26 16.87 17.03 66,250,464 +0.16(+0.97%)
Aug 14, 2008 16.52 17.00 16.49 16.87 54,911,608 +0.25(+1.48%)
Aug 13, 2008 16.67 16.75 16.41 16.62 51,463,660 -0.13(-0.78%)
Aug 12, 2008 16.87 16.94 16.65 16.75 60,175,448 -0.08(-0.49%)
Aug 11, 2008 16.52 16.98 16.50 16.83 63,386,512 +0.25(+1.53%)
Aug 08, 2008 16.24 16.71 16.20 16.58 78,537,416 +0.46(+2.84%)
Aug 07, 2008 16.19 16.62 16.03 16.12 126,299,920 -0.24(-1.46%)
Aug 06, 2008 16.37 16.58 16.04 16.36 178,065,184 +0.88(+5.65%)
Aug 05, 2008 15.22 15.49 15.05 15.49 112,466,736 +0.45(+3.00%)
Aug 04, 2008 15.07 15.16 14.85 15.03 73,147,472 +0.00(+0.00%)
Aug 01, 2008 15.18 15.28 14.81 15.03 63,736,268 +0.00(+0.00%)
Jul 31, 2008 15.08 15.45 15.03 15.03 82,763,080 -0.12(-0.81%)
Jul 30, 2008 15.45 15.51 14.90 15.16 76,983,504 -0.17(-1.11%)
Jul 29, 2008 15.17 15.40 15.09 15.33 62,957,696 +0.30(+2.00%)
Jul 28, 2008 15.26 15.59 15.00 15.03 62,942,636 -0.31(-2.01%)
Jul 25, 2008 15.27 15.44 14.99 15.33 93,120,752 +0.46(+3.08%)
Jul 24, 2008 15.07 15.08 14.83 14.88 67,443,720 -0.28(-1.85%)
Jul 23, 2008 15.02 15.46 14.90 15.16 68,956,256 +0.18(+1.23%)
Jul 22, 2008 14.77 15.00 14.67 14.97 79,979,888 +0.04(+0.27%)
Jul 21, 2008 14.88 15.31 14.86 14.93 65,581,044 +0.12(+0.83%)
Jul 18, 2008 14.68 14.92 14.53 14.81 76,562,464 +0.10(+0.65%)
Jul 17, 2008 14.60 14.96 14.31 14.71 95,236,464 +0.29(+1.99%)
Jul 16, 2008 14.15 14.58 14.06 14.43 93,140,200 +0.04(+0.29%)
Jul 15, 2008 14.38 14.65 14.17 14.38 93,362,600 -0.18(-1.22%)
Jul 14, 2008 15.05 15.13 14.45 14.56 76,690,912 -0.36(-2.38%)
Jul 11, 2008 14.92 15.13 14.73 14.92 91,768,520 -0.21(-1.40%)
Jul 10, 2008 14.75 15.16 14.71 15.13 99,277,904 +0.38(+2.55%)
Jul 09, 2008 15.19 15.29 14.73 14.75 145,415,872 -0.89(-5.68%)
Jul 08, 2008 15.43 15.66 15.33 15.64 79,380,656 +0.21(+1.37%)
Jul 07, 2008 15.88 15.99 15.29 15.43 103,224,144 -0.38(-2.38%)
Jul 04, 2008 15.71 15.96 15.62 15.81 44,454,932 +0.00(+0.00%)
Jul 03, 2008 15.71 15.96 15.62 15.81 44,454,932 +0.19(+1.23%)
Jul 02, 2008 15.82 15.85 15.50 15.62 86,848,264 -0.21(-1.34%)
Jul 01, 2008 15.76 16.00 15.68 15.83 85,093,256 -0.08(-0.47%)
Jun 30, 2008 16.07 16.22 15.83 15.90 71,447,688 -0.24(-1.48%)
Jun 27, 2008 16.24 16.32 15.98 16.14 74,597,240 -0.14(-0.88%)
Jun 26, 2008 16.64 16.75 16.28 16.29 65,895,312 -0.60(-3.56%)
Jun 25, 2008 16.78 17.17 16.65 16.89 64,544,620 +0.15(+0.90%)
Jun 24, 2008 16.63 16.99 16.54 16.74 51,815,780 -0.05(-0.29%)
Jun 23, 2008 16.98 17.09 16.67 16.78 65,549,604 -0.06(-0.37%)
Jun 20, 2008 17.33 17.34 16.73 16.85 101,714,856 -0.60(-3.45%)
Jun 19, 2008 17.26 17.60 16.96 17.45 63,566,504 +0.16(+0.95%)
Jun 18, 2008 17.63 17.70 17.25 17.28 73,051,032 -0.47(-2.66%)
Jun 17, 2008 18.02 18.21 17.71 17.75 56,519,916 -0.21(-1.14%)
Jun 16, 2008 17.89 18.08 17.75 17.96 46,151,488 -0.07(-0.38%)
Jun 13, 2008 17.94 18.25 17.71 18.03 70,900,144 +0.28(+1.58%)
Jun 12, 2008 17.73 17.99 17.53 17.75 64,255,144 +0.21(+1.21%)
Jun 11, 2008 18.01 18.07 17.44 17.54 77,774,864 -0.49(-2.69%)
Jun 10, 2008 18.01 18.17 17.83 18.02 55,038,312 -0.05(-0.27%)
Jun 09, 2008 18.26 18.28 17.80 18.07 65,675,840 -0.08(-0.41%)
Jun 06, 2008 18.68 18.77 18.12 18.14 100,752,136 -0.68(-3.63%)
Jun 05, 2008 18.30 18.95 18.29 18.83 114,177,472 +0.53(+2.91%)
Jun 04, 2008 17.93 18.45 17.92 18.30 88,312,272 +0.29(+1.59%)
Jun 03, 2008 18.01 18.32 17.93 18.01 68,351,648 -0.01(-0.04%)
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.