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 (%)
Aug 31, 2015 19.54 19.67 19.39 19.49 42,996,160 -0.09(-0.46%)
Aug 28, 2015 19.52 19.62 19.45 19.58 35,736,680 -0.13(-0.65%)
Aug 27, 2015 19.58 19.73 19.29 19.71 48,458,788 +0.37(+1.91%)
Aug 26, 2015 19.04 19.39 18.61 19.34 72,723,152 +0.80(+4.31%)
Aug 25, 2015 19.54 19.58 18.53 18.55 53,909,720 -0.43(-2.26%)
Aug 24, 2015 18.75 19.64 17.35 18.97 81,866,584 -0.96(-4.84%)
Aug 21, 2015 20.25 20.59 19.94 19.94 64,390,352 -0.43(-2.11%)
Aug 20, 2015 20.76 20.90 20.37 20.37 50,290,352 -0.57(-2.73%)
Aug 19, 2015 21.17 21.27 20.88 20.94 39,858,452 -0.34(-1.59%)
Aug 18, 2015 21.63 21.63 21.23 21.28 42,761,616 -0.43(-1.99%)
Aug 17, 2015 21.58 21.82 21.48 21.71 28,228,098 -0.15(-0.71%)
Aug 14, 2015 21.68 21.88 21.66 21.87 33,044,230 +0.25(+1.15%)
Aug 13, 2015 21.68 22.00 21.61 21.62 81,186,056 +0.60(+2.87%)
Aug 12, 2015 20.94 21.17 20.65 21.02 55,915,564 -0.09(-0.43%)
Aug 11, 2015 21.27 21.38 20.98 21.11 33,707,816 -0.43(-1.99%)
Aug 10, 2015 21.45 21.62 21.29 21.54 31,516,362 +0.33(+1.56%)
Aug 07, 2015 21.22 21.26 21.02 21.20 21,293,448 -0.05(-0.21%)
Aug 06, 2015 21.37 21.60 21.09 21.25 26,740,194 -0.05(-0.21%)
Aug 05, 2015 21.17 21.54 21.17 21.29 25,537,446 +0.18(+0.86%)
Aug 04, 2015 21.26 21.44 21.01 21.11 24,654,198 -0.25(-1.16%)
Aug 03, 2015 21.40 21.53 21.17 21.36 23,167,330 -0.05(-0.21%)
Jul 31, 2015 21.38 21.51 21.21 21.41 27,050,556 +0.09(+0.42%)
Jul 30, 2015 21.26 21.44 21.24 21.32 23,176,836 -0.08(-0.35%)
Jul 29, 2015 21.24 21.48 21.11 21.39 28,436,390 +0.14(+0.67%)
Jul 28, 2015 21.35 21.35 20.98 21.25 31,295,130 +0.00(+0.00%)
Jul 27, 2015 21.32 21.51 21.23 21.25 41,041,080 -0.14(-0.67%)
Jul 24, 2015 21.43 21.67 21.38 21.39 52,401,476 +0.29(+1.39%)
Jul 23, 2015 20.87 21.28 20.77 21.10 45,272,096 +0.36(+1.74%)
Jul 22, 2015 20.96 21.14 20.67 20.74 35,696,008 -0.23(-1.11%)
Jul 21, 2015 21.06 21.28 20.93 20.97 31,693,256 -0.14(-0.68%)
Jul 20, 2015 21.19 21.21 21.00 21.11 25,856,274 -0.11(-0.53%)
Jul 17, 2015 21.29 21.32 21.06 21.23 32,192,124 -0.11(-0.49%)
Jul 16, 2015 21.27 21.41 21.25 21.33 27,956,148 +0.16(+0.75%)
Jul 15, 2015 20.99 21.27 20.95 21.17 31,036,408 +0.06(+0.29%)
Jul 14, 2015 20.99 21.12 20.87 21.11 27,789,712 +0.18(+0.86%)
Jul 13, 2015 20.71 20.94 20.65 20.93 27,378,590 +0.38(+1.87%)
Jul 10, 2015 20.54 20.61 20.37 20.55 21,346,418 +0.28(+1.37%)
Jul 09, 2015 20.62 20.68 20.26 20.27 26,722,712 -0.06(-0.30%)
Jul 08, 2015 20.40 20.46 20.22 20.33 36,989,232 -0.28(-1.35%)
Jul 07, 2015 20.50 20.68 20.25 20.61 33,504,428 +0.11(+0.51%)
Jul 06, 2015 20.34 20.53 20.25 20.50 30,342,210 -0.08(-0.40%)
Jul 02, 2015 20.62 20.59 20.59 20.59 20,757,226 -0.02(-0.07%)
Jul 01, 2015 20.65 20.71 20.39 20.60 32,473,156 +0.08(+0.37%)
Jun 30, 2015 20.80 20.80 20.43 20.53 41,788,688 -0.06(-0.29%)
Jun 29, 2015 20.92 21.01 20.56 20.59 42,593,016 -0.55(-2.62%)
Jun 26, 2015 21.30 21.30 20.94 21.14 37,575,872 -0.09(-0.42%)
Jun 25, 2015 21.35 21.42 21.21 21.23 19,516,762 -0.08(-0.39%)
Jun 24, 2015 21.52 21.57 21.30 21.31 28,064,618 -0.21(-0.96%)
Jun 23, 2015 21.68 21.70 21.39 21.52 28,148,734 -0.12(-0.54%)
Jun 22, 2015 21.75 21.82 21.54 21.63 26,969,680 -0.07(-0.31%)
Jun 19, 2015 21.86 21.88 21.63 21.70 42,769,572 -0.13(-0.62%)
Jun 18, 2015 21.57 21.94 21.54 21.83 32,315,460 +0.21(+0.97%)
Jun 17, 2015 21.56 21.71 21.42 21.62 28,035,010 +0.16(+0.77%)
Jun 16, 2015 21.19 21.52 21.15 21.46 22,635,488 +0.17(+0.81%)
Jun 15, 2015 21.10 21.32 21.01 21.29 34,410,832 -0.04(-0.21%)
Jun 12, 2015 21.42 21.43 21.16 21.33 29,323,992 -0.24(-1.11%)
Jun 11, 2015 21.49 21.84 21.49 21.57 32,623,924 +0.15(+0.70%)
Jun 10, 2015 21.28 21.61 21.13 21.42 35,081,620 +0.31(+1.49%)
Jun 09, 2015 21.13 21.24 20.94 21.11 20,767,816 -0.03(-0.12%)
Jun 08, 2015 21.43 21.45 21.10 21.14 25,433,190 -0.23(-1.07%)
Jun 05, 2015 21.34 21.46 21.30 21.36 33,923,876 -0.02(-0.10%)
Jun 04, 2015 21.60 21.75 21.33 21.39 35,818,036 -0.36(-1.65%)
Jun 03, 2015 21.83 21.90 21.71 21.74 27,473,588 +0.01(+0.03%)
Jun 02, 2015 21.74 21.88 21.64 21.74 21,398,916 -0.07(-0.34%)
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.