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 (%)
Jun 30, 2014 18.20 18.37 18.17 18.34 32,453,090 +0.11(+0.61%)
Jun 27, 2014 18.15 18.28 18.06 18.22 47,436,468 +0.04(+0.20%)
Jun 26, 2014 18.20 18.30 18.06 18.19 25,931,760 -0.05(-0.28%)
Jun 25, 2014 18.11 18.28 18.01 18.24 30,371,084 +0.14(+0.77%)
Jun 24, 2014 18.17 18.25 18.09 18.10 32,874,572 -0.13(-0.69%)
Jun 23, 2014 18.31 18.37 18.19 18.22 25,402,250 -0.10(-0.52%)
Jun 20, 2014 18.17 18.37 18.16 18.32 53,816,908 +0.09(+0.49%)
Jun 19, 2014 18.17 18.23 18.04 18.23 27,951,514 +0.06(+0.32%)
Jun 18, 2014 18.22 18.26 18.05 18.17 33,484,372 +0.10(+0.53%)
Jun 17, 2014 18.07 18.17 18.01 18.08 24,162,144 -0.02(-0.12%)
Jun 16, 2014 18.09 18.25 18.04 18.10 25,755,214 -0.13(-0.69%)
Jun 13, 2014 18.20 18.28 18.15 18.22 28,390,668 +0.03(+0.16%)
Jun 12, 2014 18.41 18.45 18.17 18.20 36,412,852 -0.28(-1.52%)
Jun 11, 2014 18.34 18.57 18.29 18.48 49,000,652 +0.03(+0.16%)
Jun 10, 2014 18.25 18.52 18.15 18.45 48,763,808 +0.13(+0.69%)
Jun 06, 2014 18.25 18.41 18.23 18.32 30,474,946 +0.10(+0.53%)
Jun 05, 2014 18.17 18.25 18.01 18.22 31,576,828 +0.15(+0.82%)
Jun 04, 2014 18.16 18.19 18.00 18.08 27,932,090 -0.13(-0.71%)
Jun 03, 2014 18.26 18.31 18.04 18.21 31,604,408 -0.08(-0.42%)
Jun 02, 2014 18.18 18.30 18.12 18.28 27,603,028 +0.12(+0.65%)
May 30, 2014 18.23 18.26 18.06 18.17 39,821,340 -0.04(-0.24%)
May 29, 2014 18.34 18.39 18.12 18.21 29,301,172 -0.10(-0.56%)
May 28, 2014 18.17 18.39 18.17 18.31 38,736,372 +0.08(+0.45%)
May 27, 2014 18.25 18.36 18.17 18.23 42,693,404 +0.14(+0.77%)
May 23, 2014 17.99 18.09 18.09 18.09 37,647,988 +0.14(+0.79%)
May 22, 2014 18.02 18.11 17.92 17.95 23,576,026 -0.11(-0.63%)
May 21, 2014 17.87 18.19 17.83 18.06 88,375,128 +0.27(+1.49%)
May 20, 2014 17.90 18.00 17.72 17.80 76,200,992 -0.17(-0.94%)
May 19, 2014 17.89 18.04 17.80 17.97 52,211,896 -0.01(-0.08%)
May 16, 2014 17.81 18.04 17.75 17.98 54,859,976 +0.14(+0.79%)
May 15, 2014 17.91 18.22 17.80 17.84 163,709,168 +1.01(+6.01%)
May 14, 2014 16.91 17.01 16.70 16.83 76,961,224 -0.04(-0.22%)
May 13, 2014 17.07 17.13 16.79 16.87 78,482,880 -0.24(-1.42%)
May 12, 2014 17.00 17.22 16.97 17.11 54,308,452 +0.13(+0.74%)
May 09, 2014 16.94 17.05 16.91 16.98 30,621,822 +0.00(+0.01%)
May 08, 2014 16.90 17.10 16.79 16.98 43,544,036 +0.11(+0.65%)
May 07, 2014 16.76 16.90 16.55 16.87 52,658,720 +0.11(+0.66%)
May 06, 2014 16.85 16.89 16.70 16.76 28,673,988 -0.17(-1.02%)
May 05, 2014 16.90 16.97 16.76 16.94 24,165,930 +0.01(+0.07%)
May 02, 2014 17.05 17.06 16.90 16.93 25,422,196 -0.05(-0.30%)
May 01, 2014 17.07 17.08 16.90 16.98 23,570,122 -0.07(-0.43%)
Apr 30, 2014 17.03 17.07 16.91 17.05 32,422,130 -0.04(-0.22%)
Apr 29, 2014 17.12 17.13 17.01 17.09 19,647,706 +0.10(+0.61%)
Apr 28, 2014 17.08 17.15 16.82 16.98 49,847,480 +0.01(+0.09%)
Apr 25, 2014 17.17 17.21 16.88 16.97 34,001,188 -0.24(-1.41%)
Apr 24, 2014 17.44 17.44 17.15 17.21 45,920,764 -0.13(-0.72%)
Apr 23, 2014 17.35 17.39 17.15 17.34 40,475,664 -0.01(-0.09%)
Apr 22, 2014 17.29 17.42 17.27 17.35 38,726,500 +0.09(+0.51%)
Apr 21, 2014 17.13 17.41 17.10 17.27 52,499,920 +0.14(+0.82%)
Apr 17, 2014 16.98 17.13 17.13 17.13 64,802,300 +0.13(+0.78%)
Apr 16, 2014 16.99 17.08 16.84 16.99 42,305,992 +0.10(+0.61%)
Apr 15, 2014 16.85 16.97 16.68 16.89 40,348,744 +0.03(+0.17%)
Apr 14, 2014 16.70 16.93 16.59 16.86 48,353,916 +0.29(+1.74%)
Apr 11, 2014 16.64 16.96 16.55 16.57 64,044,196 -0.14(-0.84%)
Apr 10, 2014 17.10 17.16 16.60 16.71 71,761,384 -0.35(-2.03%)
Apr 09, 2014 16.97 17.21 16.89 17.06 51,149,900 +0.13(+0.78%)
Apr 08, 2014 16.70 16.95 16.68 16.93 50,579,084 +0.07(+0.39%)
Apr 07, 2014 16.68 17.02 16.60 16.86 74,806,920 +0.10(+0.61%)
Apr 04, 2014 17.18 17.23 16.68 16.76 66,928,720 -0.28(-1.64%)
Apr 03, 2014 17.01 17.19 16.97 17.04 40,910,432 +0.07(+0.44%)
Apr 02, 2014 17.05 17.07 16.79 16.96 51,897,596 -0.08(-0.48%)
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.