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, 2003	15.40	15.50	15.33	15.39	20,038,340	-0.07(-0.48%)
Nov 26, 2003	15.47	15.51	15.21	15.47	43,150,500	+0.13(+0.84%)
Nov 25, 2003	15.50	15.56	15.33	15.34	55,808,064	-0.12(-0.79%)
Nov 24, 2003	15.18	15.58	15.16	15.46	56,820,480	+0.43(+2.84%)
Nov 21, 2003	15.00	15.11	14.61	15.03	54,073,280	+0.16(+1.05%)
Nov 20, 2003	14.85	15.17	14.76	14.88	64,442,300	-0.07(-0.50%)
Nov 19, 2003	14.72	15.03	14.65	14.95	52,100,308	+0.22(+1.47%)
Nov 18, 2003	15.09	15.19	14.71	14.74	66,849,600	-0.22(-1.45%)
Nov 17, 2003	14.92	15.03	14.78	14.95	57,545,628	-0.14(-0.94%)
Nov 14, 2003	15.41	15.59	15.07	15.10	69,800,712	-0.30(-1.94%)
Nov 13, 2003	15.37	15.43	14.92	15.39	70,838,256	-0.18(-1.18%)
Nov 12, 2003	15.20	15.60	15.17	15.58	57,840,060	+0.42(+2.77%)
Nov 11, 2003	15.02	15.22	14.95	15.16	57,731,340	+0.11(+0.72%)
Nov 10, 2003	15.16	15.37	14.99	15.05	66,951,284	-0.10(-0.67%)
Nov 07, 2003	15.54	15.61	15.07	15.15	90,926,952	-0.38(-2.45%)
Nov 06, 2003	15.57	15.69	15.33	15.53	171,855,712	+0.75(+5.05%)
Nov 05, 2003	14.66	15.64	14.48	14.78	120,034,904	+0.15(+1.02%)
Nov 04, 2003	14.82	14.82	14.51	14.63	73,246,744	-0.05(-0.32%)

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.