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 31, 2010 13.75 13.93 13.55 13.66 138,133,376 -0.23(-1.65%)
Aug 30, 2010 14.22 14.28 13.87 13.89 86,182,952 -0.33(-2.35%)
Aug 27, 2010 14.25 14.32 13.92 14.23 91,065,392 +0.08(+0.53%)
Aug 26, 2010 14.48 14.57 14.15 14.15 78,171,008 -0.35(-2.40%)
Aug 25, 2010 14.35 14.60 14.23 14.50 79,417,384 +0.05(+0.38%)
Aug 24, 2010 14.65 14.66 14.43 14.45 108,811,760 -0.38(-2.54%)
Aug 23, 2010 15.36 15.37 14.80 14.82 72,111,768 -0.38(-2.47%)
Aug 20, 2010 15.17 15.32 15.13 15.20 79,954,424 +0.01(+0.04%)
Aug 19, 2010 15.27 15.38 15.05 15.19 104,276,584 -0.13(-0.85%)
Aug 18, 2010 15.07 15.39 15.05 15.32 106,542,240 +0.25(+1.63%)
Aug 17, 2010 15.09 15.24 15.01 15.07 121,230,512 +0.10(+0.64%)
Aug 16, 2010 14.52 15.12 14.51 14.98 129,597,112 +0.38(+2.57%)
Aug 13, 2010 14.71 14.75 14.53 14.60 99,368,848 +0.00(+0.00%)
Aug 12, 2010 14.64 14.77 14.36 14.60 332,350,144 -1.62(-9.99%)
Aug 11, 2010 16.31 16.37 16.03 16.22 103,882,120 -0.40(-2.39%)
Aug 10, 2010 16.72 16.81 16.52 16.62 86,469,760 -0.31(-1.86%)
Aug 09, 2010 16.55 17.00 16.54 16.93 93,542,776 +0.48(+2.91%)
Aug 06, 2010 16.35 16.52 16.13 16.46 59,163,664 -0.07(-0.41%)
Aug 05, 2010 16.43 16.53 16.29 16.52 44,185,244 +0.02(+0.12%)
Aug 04, 2010 16.26 16.58 16.26 16.50 70,690,616 +0.22(+1.34%)
Aug 03, 2010 16.30 16.33 16.15 16.29 39,690,596 +0.01(+0.08%)
Aug 02, 2010 16.02 16.37 16.00 16.27 62,820,012 +0.50(+3.16%)
Jul 30, 2010 15.74 16.00 15.64 15.77 61,703,940 -0.10(-0.60%)
Jul 29, 2010 16.09 17.78 15.70 15.87 54,832,500 -0.12(-0.77%)
Jul 28, 2010 15.92 16.15 15.90 15.99 61,078,652 +0.06(+0.39%)
Jul 27, 2010 16.19 16.22 15.86 15.93 70,185,888 -0.21(-1.31%)
Jul 26, 2010 15.94 16.14 15.86 16.14 56,066,776 +0.18(+1.11%)
Jul 23, 2010 15.83 16.00 15.73 15.96 57,549,952 +0.05(+0.34%)
Jul 22, 2010 15.54 15.97 15.54 15.91 84,758,416 +0.49(+3.15%)
Jul 21, 2010 15.77 15.87 15.31 15.42 66,917,768 -0.33(-2.13%)
Jul 20, 2010 15.23 15.78 15.07 15.76 96,773,504 +0.22(+1.41%)
Jul 19, 2010 15.64 15.74 15.42 15.54 79,984,920 -0.01(-0.09%)
Jul 16, 2010 16.32 16.32 15.46 15.55 112,727,872 -0.80(-4.89%)
Jul 15, 2010 16.20 16.38 16.01 16.35 75,714,664 +0.12(+0.76%)
Jul 14, 2010 16.02 16.33 15.99 16.23 89,906,072 +0.44(+2.82%)
Jul 13, 2010 15.75 15.92 15.72 15.79 65,764,508 +0.16(+1.01%)
Jul 12, 2010 15.46 15.71 15.46 15.63 44,698,920 +0.11(+0.70%)
Jul 09, 2010 15.42 15.59 15.33 15.52 60,690,448 +0.10(+0.67%)
Jul 08, 2010 15.50 15.58 15.14 15.42 80,900,776 +0.05(+0.31%)
Jul 07, 2010 14.69 15.38 14.66 15.37 103,201,008 +0.78(+5.34%)
Jul 06, 2010 14.64 14.82 14.39 14.59 74,870,264 +0.14(+0.99%)
Jul 02, 2010 14.50 14.57 14.35 14.45 67,674,152 -0.09(-0.61%)
Jul 01, 2010 14.49 14.69 14.31 14.53 97,042,568 -0.03(-0.23%)
Jun 30, 2010 14.71 14.86 14.52 14.57 83,447,104 -0.21(-1.43%)
Jun 29, 2010 15.14 15.17 14.63 14.78 100,853,904 -0.38(-2.54%)
Jun 25, 2010 15.44 15.50 15.12 15.17 112,493,720 -0.26(-1.72%)
Jun 24, 2010 15.51 15.71 15.36 15.43 84,845,056 -0.20(-1.27%)
Jun 23, 2010 15.80 15.82 15.48 15.63 79,108,496 -0.08(-0.48%)
Jun 22, 2010 15.94 16.17 15.67 15.70 61,631,008 -0.25(-1.58%)
Jun 21, 2010 16.30 16.37 15.81 15.96 80,199,880 -0.10(-0.64%)
Jun 18, 2010 15.92 16.17 15.83 16.06 76,677,720 +0.22(+1.39%)
Jun 17, 2010 16.06 16.07 15.76 15.84 77,252,832 -0.08(-0.52%)
Jun 16, 2010 15.80 16.26 15.79 15.92 107,694,312 -0.03(-0.17%)
Jun 15, 2010 15.60 16.03 15.59 15.95 113,838,864 +0.39(+2.53%)
Jun 14, 2010 15.78 15.92 15.54 15.56 83,768,872 -0.10(-0.67%)
Jun 11, 2010 15.40 15.72 15.40 15.66 82,375,296 +0.09(+0.59%)
Jun 10, 2010 15.72 15.79 15.39 15.57 144,699,072 -0.01(-0.03%)
Jun 09, 2010 15.74 16.03 15.55 15.57 69,665,352 -0.12(-0.76%)
Jun 08, 2010 15.66 15.72 15.40 15.69 104,658,520 +0.13(+0.86%)
Jun 07, 2010 15.73 15.92 15.51 15.56 73,505,008 -0.13(-0.85%)
Jun 04, 2010 15.94 16.10 15.56 15.69 88,644,536 -0.52(-3.23%)
Jun 03, 2010 16.06 16.25 15.91 16.22 71,685,992 +0.25(+1.58%)
Jun 02, 2010 15.77 15.98 15.55 15.96 66,915,492 +0.24(+1.52%)
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.