Indicators

Cisco Systems (NQ: CSCO )

47.86 -0.24 (-0.50%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	10.25	10.30	10.10	10.12	43,231,524	+0.06(+0.61%)
Nov 27, 2002	10.09	10.21	9.946	10.06	101,942,912	+0.26(+2.63%)
Nov 26, 2002	10.10	10.19	9.756	9.799	118,912,904	-0.30(-2.96%)
Nov 25, 2002	10.17	10.23	10.02	10.10	130,641,872	+0.00(+0.00%)
Nov 22, 2002	10.12	10.31	9.955	10.10	128,117,152	-0.24(-2.30%)
Nov 21, 2002	10.00	10.50	9.969	10.33	174,885,888	+0.58(+5.98%)
Nov 20, 2002	9.358	9.833	9.324	9.752	126,636,024	+0.49(+5.27%)
Nov 19, 2002	9.385	9.677	9.155	9.263	114,990,368	-0.17(-1.80%)
Nov 18, 2002	9.731	9.847	9.419	9.433	111,934,616	-0.12(-1.21%)
Nov 15, 2002	9.392	9.670	9.168	9.548	138,788,512	+0.05(+0.57%)
Nov 14, 2002	9.270	9.541	9.229	9.494	140,094,752	+0.39(+4.32%)
Nov 13, 2002	8.680	9.168	8.626	9.101	189,327,616	+0.37(+4.27%)
Nov 12, 2002	8.355	8.978	8.300	8.728	178,947,040	+0.48(+5.84%)
Nov 11, 2002	8.463	8.633	8.209	8.246	94,091,056	-0.27(-3.18%)
Nov 08, 2002	8.307	8.673	8.273	8.517	124,825,464	+0.14(+1.70%)
Nov 07, 2002	8.287	8.559	8.239	8.375	191,585,440	-0.41(-4.71%)
Nov 06, 2002	8.808	9.134	8.477	8.789	252,308,080	+0.18(+2.13%)
Nov 05, 2002	8.300	8.639	8.260	8.605	128,393,792	+0.26(+3.09%)
Nov 04, 2002	8.409	8.626	8.185	8.348	163,900,272	+0.47(+6.03%)

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.