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 (%)
Apr 30, 2014 16.75 16.79 16.63 16.77 32,967,052 -0.04(-0.22%)
Apr 29, 2014 16.83 16.84 16.73 16.81 19,977,928 +0.10(+0.61%)
Apr 28, 2014 16.80 16.86 16.54 16.70 50,685,272 +0.01(+0.09%)
Apr 25, 2014 16.89 16.92 16.60 16.69 34,572,648 -0.24(-1.41%)
Apr 24, 2014 17.15 17.15 16.86 16.93 46,692,560 -0.12(-0.72%)
Apr 23, 2014 17.07 17.10 16.86 17.05 41,155,944 -0.01(-0.08%)
Apr 22, 2014 17.00 17.13 16.98 17.07 39,377,380 +0.09(+0.51%)
Apr 21, 2014 16.85 17.12 16.82 16.98 53,382,292 +0.14(+0.82%)
Apr 17, 2014 16.70 16.84 16.84 16.84 65,891,436 +0.13(+0.78%)
Apr 16, 2014 16.71 16.80 16.57 16.71 43,017,036 +0.10(+0.61%)
Apr 15, 2014 16.57 16.69 16.41 16.61 41,026,888 +0.03(+0.17%)
Apr 14, 2014 16.42 16.65 16.31 16.58 49,166,604 +0.28(+1.74%)
Apr 11, 2014 16.36 16.68 16.28 16.30 65,120,592 -0.14(-0.84%)
Apr 10, 2014 16.81 16.88 16.33 16.44 72,967,488 -0.34(-2.03%)
Apr 09, 2014 16.69 16.92 16.61 16.78 52,009,584 +0.13(+0.78%)
Apr 08, 2014 16.43 16.67 16.41 16.65 51,429,172 +0.07(+0.39%)
Apr 07, 2014 16.40 16.74 16.33 16.58 76,064,200 +0.10(+0.61%)
Apr 04, 2014 16.89 16.94 16.40 16.48 68,053,600 -0.27(-1.64%)
Apr 03, 2014 16.73 16.90 16.69 16.75 41,598,016 +0.07(+0.44%)
Apr 02, 2014 16.77 16.78 16.52 16.68 52,769,844 -0.08(-0.48%)
Apr 01, 2014 16.20 16.91 16.18 16.76 110,308,088 +0.63(+3.94%)
Mar 31, 2014 16.18 16.29 16.12 16.13 45,686,732 +0.06(+0.38%)
Mar 28, 2014 15.89 16.22 15.86 16.07 68,506,160 +0.22(+1.41%)
Mar 27, 2014 15.92 16.11 15.79 15.84 69,012,496 -0.22(-1.34%)
Mar 26, 2014 16.15 16.33 16.06 16.06 93,033,128 -0.01(-0.09%)
Mar 25, 2014 15.61 16.09 15.58 16.07 73,801,824 +0.55(+3.57%)
Mar 24, 2014 15.60 15.68 15.44 15.52 45,507,008 -0.05(-0.32%)
Mar 21, 2014 15.79 15.90 15.53 15.57 135,342,512 -0.14(-0.87%)
Mar 20, 2014 15.53 15.83 15.53 15.71 48,419,144 +0.14(+0.92%)
Mar 19, 2014 15.61 15.68 15.51 15.56 45,390,276 +0.00(+0.00%)
Mar 18, 2014 15.35 15.62 15.32 15.56 63,384,076 +0.09(+0.56%)
Mar 17, 2014 15.36 15.56 15.30 15.48 45,986,632 +0.12(+0.75%)
Mar 14, 2014 15.51 15.58 15.31 15.36 53,172,108 -0.12(-0.79%)
Mar 13, 2014 15.75 15.77 15.47 15.48 58,401,212 -0.22(-1.37%)
Mar 12, 2014 15.49 15.77 15.49 15.70 44,255,408 +0.15(+0.97%)
Mar 11, 2014 15.73 15.78 15.53 15.55 48,132,448 -0.06(-0.37%)
Mar 10, 2014 15.56 15.70 15.54 15.61 36,317,720 -0.03(-0.18%)
Mar 07, 2014 15.77 15.79 15.58 15.63 46,117,464 -0.06(-0.41%)
Mar 06, 2014 15.74 15.81 15.65 15.70 32,695,540 -0.04(-0.23%)
Mar 05, 2014 15.76 15.86 15.69 15.74 39,012,120 +0.04(+0.23%)
Mar 04, 2014 15.67 15.75 15.61 15.70 49,580,120 +0.18(+1.16%)
Mar 03, 2014 15.52 15.70 15.43 15.52 51,757,424 -0.17(-1.05%)
Feb 28, 2014 15.81 15.91 15.61 15.68 56,805,296 -0.09(-0.55%)
Feb 27, 2014 15.74 15.86 15.73 15.77 35,830,380 -0.01(-0.05%)
Feb 26, 2014 15.71 15.84 15.51 15.78 60,526,656 +0.06(+0.41%)
Feb 25, 2014 15.94 15.99 15.66 15.71 62,881,432 -0.20(-1.27%)
Feb 24, 2014 15.86 16.07 15.83 15.92 58,177,044 -0.01(-0.05%)
Feb 21, 2014 16.09 16.15 15.92 15.92 43,760,480 -0.12(-0.76%)
Feb 20, 2014 16.00 16.12 15.94 16.04 36,417,420 +0.01(+0.09%)
Feb 19, 2014 16.07 16.23 15.99 16.03 40,726,172 -0.09(-0.58%)
Feb 18, 2014 16.18 16.22 16.07 16.12 43,105,984 -0.11(-0.67%)
Feb 14, 2014 15.99 16.23 16.23 16.23 89,665,824 +0.21(+1.30%)
Feb 13, 2014 15.82 16.02 15.59 16.02 213,664,240 -0.40(-2.45%)
Feb 12, 2014 16.27 16.43 16.20 16.43 93,455,568 +0.09(+0.53%)
Feb 11, 2014 16.39 16.46 16.31 16.34 63,637,864 -0.09(-0.53%)
Feb 10, 2014 16.29 16.46 16.23 16.43 62,902,840 +0.12(+0.71%)
Feb 07, 2014 16.20 16.35 16.04 16.31 75,261,928 +0.13(+0.80%)
Feb 06, 2014 15.86 16.25 15.81 16.18 68,771,392 +0.37(+2.32%)
Feb 05, 2014 15.61 15.88 15.52 15.81 64,269,028 +0.13(+0.83%)
Feb 04, 2014 15.53 15.70 15.40 15.68 64,758,520 +0.18(+1.16%)
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.