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 28, 2008	10.98	11.22	10.96	11.22	33,152,334	+0.10(+0.92%)
Nov 26, 2008	10.31	11.18	10.29	11.11	80,966,640	+0.66(+6.29%)
Nov 25, 2008	11.18	11.18	10.36	10.46	122,254,016	-0.66(-5.98%)
Nov 24, 2008	10.47	11.16	10.36	11.12	117,744,464	+0.83(+8.11%)
Nov 21, 2008	10.04	10.38	9.629	10.29	153,713,984	+0.47(+4.84%)
Nov 20, 2008	10.17	11.01	9.785	9.813	176,153,376	-0.41(-4.04%)
Nov 19, 2008	10.97	11.01	10.17	10.23	107,062,040	-0.93(-8.33%)
Nov 18, 2008	11.09	11.16	10.57	11.16	101,971,016	+0.16(+1.48%)
Nov 17, 2008	11.17	11.40	10.92	10.99	69,384,928	-0.28(-2.47%)
Nov 14, 2008	11.45	11.82	11.07	11.27	101,486,816	-0.43(-3.71%)
Nov 13, 2008	11.10	11.73	10.58	11.70	133,156,448	+0.48(+4.29%)
Nov 12, 2008	11.42	11.55	11.19	11.22	77,531,328	-0.43(-3.67%)
Nov 11, 2008	11.79	11.83	11.49	11.65	73,380,840	-0.26(-2.22%)
Nov 10, 2008	12.17	12.19	11.60	11.91	70,188,392	-0.01(-0.06%)
Nov 07, 2008	11.65	12.02	11.62	11.92	95,367,304	+0.43(+3.78%)
Nov 06, 2008	11.32	11.85	11.30	11.49	180,620,240	-0.31(-2.59%)
Nov 05, 2008	12.24	12.41	11.72	11.79	134,958,096	-0.64(-5.13%)
Nov 04, 2008	11.93	12.52	11.78	12.43	117,910,576	+0.77(+6.57%)

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.