Cisco Systems (NQ: CSCO )

51.40 +0.83 (+1.64%)
Streaming Delayed Price Updated: 11:32 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 23.85 23.92 23.74 23.79 30,550,166 +0.01(+0.03%)
Jul 28, 2016 23.89 23.96 23.67 23.78 28,834,696 -0.19(-0.78%)
Jul 27, 2016 24.12 24.13 23.89 23.97 29,158,852 -0.09(-0.39%)
Jul 26, 2016 24.00 24.27 23.93 24.06 27,368,474 +0.07(+0.29%)
Jul 25, 2016 23.90 24.03 23.87 23.99 19,471,956 +0.06(+0.26%)
Jul 22, 2016 23.92 24.06 23.80 23.93 24,894,142 +0.10(+0.43%)
Jul 21, 2016 23.88 23.94 23.67 23.83 27,693,470 -0.04(-0.16%)
Jul 20, 2016 23.41 23.92 23.36 23.87 64,376,396 +0.55(+2.37%)
Jul 19, 2016 23.31 23.39 23.20 23.32 23,757,710 +0.01(+0.03%)
Jul 18, 2016 23.18 23.37 23.18 23.31 22,436,708 +0.07(+0.30%)
Jul 15, 2016 23.32 23.34 23.11 23.24 22,842,112 +0.05(+0.20%)
Jul 14, 2016 23.25 23.37 23.10 23.19 24,807,186 +0.01(+0.03%)
Jul 13, 2016 23.16 23.25 23.05 23.18 23,147,018 +0.11(+0.47%)
Jul 12, 2016 23.16 23.18 23.00 23.07 28,432,858 +0.14(+0.61%)
Jul 11, 2016 22.86 23.14 22.80 22.93 28,285,784 +0.13(+0.58%)
Jul 08, 2016 22.53 22.82 22.40 22.80 31,628,312 +0.41(+1.81%)
Jul 07, 2016 22.38 22.52 22.30 22.40 22,322,352 +0.32(+1.45%)
Jul 05, 2016 22.00 22.30 21.99 22.08 28,380,968 -0.16(-0.74%)
Jul 01, 2016 22.23 22.24 22.24 22.24 27,065,566 +0.08(+0.38%)
Jun 30, 2016 21.92 22.16 21.68 22.16 32,611,746 +0.33(+1.52%)
Jun 29, 2016 21.72 21.88 21.55 21.82 33,140,064 +0.36(+1.69%)
Jun 28, 2016 21.28 21.51 21.24 21.46 31,915,404 +0.37(+1.76%)
Jun 27, 2016 21.22 21.28 20.95 21.09 39,228,076 -0.34(-1.59%)
Jun 24, 2016 21.75 22.06 21.39 21.43 57,506,084 -1.14(-5.03%)
Jun 23, 2016 22.42 22.57 22.36 22.57 25,138,852 +0.39(+1.74%)
Jun 22, 2016 22.29 22.46 22.15 22.18 23,661,552 -0.04(-0.17%)
Jun 21, 2016 22.37 22.40 22.19 22.22 24,729,000 -0.02(-0.10%)
Jun 20, 2016 22.43 22.57 22.23 22.24 28,618,748 -0.12(-0.52%)
Jun 17, 2016 22.30 22.40 22.16 22.36 41,869,392 +0.06(+0.28%)
Jun 16, 2016 21.92 22.33 21.91 22.29 22,666,254 +0.17(+0.77%)
Jun 15, 2016 22.00 22.29 21.94 22.12 39,803,564 -0.24(-1.07%)
Jun 14, 2016 22.13 22.40 22.12 22.36 24,965,726 +0.09(+0.42%)
Jun 13, 2016 22.37 22.54 22.26 22.27 22,249,258 -0.15(-0.65%)
Jun 10, 2016 22.23 22.42 22.22 22.42 23,624,854 -0.09(-0.38%)
Jun 09, 2016 22.37 22.54 22.26 22.50 23,761,670 +0.00(+0.00%)
Jun 08, 2016 22.46 22.60 22.44 22.50 23,014,546 +0.05(+0.24%)
Jun 07, 2016 22.32 22.67 22.26 22.45 27,927,066 -0.02(-0.10%)
Jun 06, 2016 22.45 22.71 22.44 22.47 20,934,370 -0.02(-0.10%)
Jun 03, 2016 22.50 22.56 22.32 22.50 24,186,130 +0.04(+0.17%)
Jun 02, 2016 22.38 22.51 22.33 22.46 25,297,104 +0.14(+0.62%)
Jun 01, 2016 22.27 22.43 22.24 22.32 28,836,208 -0.12(-0.52%)
May 31, 2016 22.24 22.46 22.21 22.43 37,042,264 +0.10(+0.45%)
May 27, 2016 22.36 22.33 22.33 22.33 21,590,634 +0.02(+0.07%)
May 26, 2016 22.29 22.43 22.24 22.32 25,077,814 -0.02(-0.07%)
May 25, 2016 22.07 22.40 22.02 22.33 33,317,852 +0.35(+1.58%)
May 24, 2016 21.63 22.07 21.63 21.99 34,334,212 +0.41(+1.90%)
May 23, 2016 21.45 21.82 21.45 21.58 25,703,544 -0.02(-0.11%)
May 20, 2016 21.34 21.74 21.33 21.60 42,347,880 +0.31(+1.45%)
May 19, 2016 21.62 21.85 21.16 21.29 64,967,688 +0.66(+3.18%)
May 18, 2016 20.55 20.82 20.45 20.63 41,834,988 +0.05(+0.26%)
May 17, 2016 20.77 20.90 20.50 20.58 33,563,920 -0.25(-1.19%)
May 16, 2016 20.52 20.94 20.51 20.83 27,044,332 +0.34(+1.66%)
May 13, 2016 20.50 20.77 20.43 20.49 27,018,660 -0.11(-0.52%)
May 12, 2016 20.70 20.70 20.39 20.60 25,486,096 -0.02(-0.11%)
May 11, 2016 20.92 20.94 20.60 20.62 25,025,846 -0.25(-1.22%)
May 10, 2016 20.60 20.93 20.47 20.87 29,320,142 +0.40(+1.96%)
May 09, 2016 20.48 20.60 20.38 20.47 21,998,530 -0.02(-0.08%)
May 06, 2016 20.23 20.49 19.94 20.49 33,182,746 +0.25(+1.22%)
May 05, 2016 20.43 20.52 20.24 20.24 29,889,664 -0.18(-0.87%)
May 04, 2016 20.70 20.71 20.29 20.42 42,538,416 -0.32(-1.56%)
May 03, 2016 20.97 21.00 20.56 20.74 45,733,368 -0.39(-1.86%)
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.