Indicators

Cisco Systems (NQ: CSCO )

48.06 +0.27 (+0.56%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	42.43	42.86	42.25	42.65	17,503,560	+0.49(+1.17%)
Sep 27, 2019	42.29	42.70	41.95	42.15	18,614,094	+0.01(+0.02%)
Sep 26, 2019	42.66	42.71	41.65	42.14	23,475,132	-0.68(-1.59%)
Sep 25, 2019	42.33	42.96	41.93	42.83	18,172,822	+0.43(+1.02%)
Sep 24, 2019	42.94	43.33	42.23	42.39	31,432,068	-0.26(-0.61%)
Sep 23, 2019	42.86	42.94	42.53	42.65	22,789,418	-0.16(-0.36%)
Sep 20, 2019	42.54	43.04	42.18	42.81	56,934,636	+0.35(+0.83%)
Sep 19, 2019	42.59	43.09	42.33	42.46	17,881,504	-0.13(-0.30%)
Sep 18, 2019	42.70	42.93	42.10	42.58	14,673,333	-0.06(-0.14%)
Sep 17, 2019	43.14	43.17	42.45	42.65	18,687,700	-0.49(-1.14%)
Sep 16, 2019	42.98	43.31	42.97	43.14	15,088,596	-0.04(-0.10%)
Sep 13, 2019	43.16	43.34	42.95	43.18	18,384,800	+0.09(+0.20%)
Sep 12, 2019	43.40	43.41	42.64	43.09	19,171,390	-0.06(-0.14%)
Sep 11, 2019	43.11	43.21	42.58	43.15	21,601,002	+0.68(+1.61%)
Sep 10, 2019	41.92	42.59	41.38	42.47	18,674,640	+0.54(+1.30%)
Sep 09, 2019	42.27	42.30	41.83	41.93	24,533,676	-0.22(-0.53%)
Sep 06, 2019	41.99	42.28	41.66	42.15	20,784,672	+0.36(+0.87%)
Sep 05, 2019	41.45	42.04	41.24	41.79	21,359,990	+1.03(+2.52%)
Sep 04, 2019	40.58	40.92	40.47	40.76	15,881,803	+0.63(+1.57%)

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.