Skip to main content

Cisco Systems (NQ: CSCO )

49.98 +0.21 (+0.42%)
Streaming Delayed Price Updated: 12:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 15.94 16.09 15.85 16.00 50,241,988 +0.01(+0.09%)
Nov 27, 2009 15.79 16.08 15.74 15.98 31,848,362 -0.25(-1.52%)
Nov 25, 2009 16.24 16.32 16.17 16.23 39,615,780 +0.00(+0.00%)
Nov 24, 2009 16.29 16.34 16.11 16.23 43,862,200 -0.11(-0.67%)
Nov 23, 2009 16.20 16.35 16.17 16.34 42,857,460 +0.30(+1.88%)
Nov 20, 2009 16.07 16.11 15.93 16.04 53,128,736 -0.15(-0.93%)
Nov 19, 2009 16.32 16.33 16.00 16.19 55,728,168 -0.22(-1.33%)
Nov 18, 2009 16.41 16.44 16.26 16.41 39,836,012 -0.06(-0.37%)
Nov 17, 2009 16.35 16.48 16.29 16.47 54,423,004 +0.15(+0.92%)
Nov 16, 2009 16.25 16.48 16.17 16.32 69,476,064 +0.11(+0.67%)
Nov 13, 2009 16.14 16.27 16.03 16.21 52,370,052 +0.21(+1.33%)
Nov 12, 2009 16.23 16.30 15.84 16.00 93,231,416 -0.36(-2.17%)
Nov 11, 2009 16.22 16.41 16.21 16.35 57,376,336 +0.18(+1.14%)
Nov 10, 2009 16.20 16.32 16.10 16.17 62,997,852 -0.23(-1.42%)
Nov 09, 2009 16.36 16.41 16.22 16.40 68,587,832 +0.12(+0.71%)
Nov 06, 2009 16.21 16.41 16.18 16.29 53,562,748 -0.08(-0.46%)
Nov 05, 2009 16.44 16.46 16.15 16.36 128,316,176 +0.44(+2.75%)
Nov 04, 2009 15.94 16.02 15.72 15.92 95,654,200 +0.26(+1.66%)
Nov 03, 2009 15.60 15.75 15.42 15.66 67,820,960 -0.06(-0.39%)
Nov 02, 2009 15.64 15.86 15.46 15.72 80,546,488 +0.13(+0.83%)
Oct 30, 2009 16.04 16.05 15.48 15.59 89,543,152 -0.49(-3.02%)
Oct 29, 2009 15.80 16.12 15.77 16.08 58,585,564 +0.34(+2.17%)
Oct 28, 2009 15.98 16.09 15.70 15.74 69,506,096 -0.36(-2.21%)
Oct 27, 2009 16.22 16.37 16.00 16.09 62,451,260 -0.11(-0.67%)
Oct 26, 2009 16.51 16.68 16.16 16.20 66,814,852 -0.32(-1.95%)
Oct 23, 2009 16.56 16.76 16.43 16.52 62,206,320 -0.01(-0.04%)
Oct 22, 2009 16.34 16.58 16.29 16.53 49,598,304 +0.15(+0.92%)
Oct 21, 2009 16.49 16.75 16.31 16.38 61,258,184 -0.10(-0.62%)
Oct 20, 2009 16.44 16.78 16.38 16.48 76,718,608 -0.10(-0.58%)
Oct 19, 2009 16.50 16.97 16.38 16.58 44,807,304 +0.16(+0.96%)
Oct 16, 2009 16.48 16.50 16.20 16.42 55,623,128 -0.24(-1.42%)
Oct 15, 2009 16.58 16.66 16.45 16.66 52,449,592 -0.01(-0.06%)
Oct 14, 2009 16.59 16.75 16.53 16.67 71,977,912 +0.34(+2.05%)
Oct 13, 2009 16.12 16.50 16.11 16.33 66,642,376 +0.07(+0.45%)
Oct 12, 2009 16.52 16.56 16.15 16.26 47,972,436 -0.17(-1.02%)
Oct 09, 2009 16.16 16.46 16.07 16.43 66,777,776 +0.25(+1.52%)
Oct 08, 2009 16.29 16.35 16.10 16.18 67,139,376 +0.04(+0.25%)
Oct 07, 2009 16.05 16.26 16.00 16.14 63,263,412 +0.18(+1.11%)
Oct 06, 2009 15.83 16.11 15.77 15.96 60,529,736 +0.28(+1.79%)
Oct 05, 2009 15.66 15.80 15.44 15.68 56,675,112 +0.18(+1.19%)
Oct 02, 2009 15.63 15.78 15.46 15.50 61,489,328 -0.29(-1.82%)
Oct 01, 2009 15.96 16.12 15.77 15.79 92,192,792 -0.31(-1.91%)
Sep 30, 2009 16.10 16.26 15.70 16.09 94,312,976 +0.16(+1.03%)
Sep 29, 2009 16.15 16.23 15.87 15.93 58,836,388 -0.21(-1.31%)
Sep 28, 2009 15.92 16.32 15.91 16.14 100,518,832 +0.68(+4.38%)
Sep 25, 2009 15.43 15.67 15.43 15.46 60,080,888 -0.02(-0.13%)
Sep 24, 2009 15.62 15.72 15.36 15.49 57,049,112 -0.10(-0.66%)
Sep 23, 2009 16.08 16.09 15.55 15.59 95,873,728 -0.42(-2.61%)
Sep 22, 2009 16.21 16.22 15.93 16.00 51,088,112 -0.15(-0.93%)
Sep 21, 2009 15.86 16.31 15.85 16.16 74,707,104 +0.16(+0.98%)
Sep 18, 2009 16.07 16.14 15.89 16.00 78,688,928 +0.00(+0.03%)
Sep 17, 2009 15.87 16.06 15.83 15.99 59,138,128 +0.02(+0.15%)
Sep 16, 2009 15.77 16.03 15.72 15.97 78,331,704 +0.26(+1.65%)
Sep 15, 2009 15.61 15.85 15.49 15.71 74,483,096 +0.13(+0.83%)
Sep 14, 2009 15.62 15.72 15.46 15.58 88,662,920 -0.21(-1.30%)
Sep 11, 2009 15.67 15.81 15.46 15.79 78,251,056 +0.05(+0.35%)
Sep 10, 2009 15.14 15.76 15.05 15.73 112,055,616 +0.53(+3.51%)
Sep 09, 2009 15.02 15.39 15.01 15.20 65,997,648 +0.21(+1.41%)
Sep 08, 2009 15.04 15.18 14.90 14.99 58,436,380 +0.05(+0.37%)
Sep 04, 2009 14.76 15.01 14.63 14.93 42,348,212 +0.24(+1.63%)
Sep 03, 2009 14.86 14.97 14.59 14.69 49,486,988 -0.04(-0.28%)
Sep 02, 2009 14.42 14.86 14.40 14.73 58,841,336 +0.26(+1.79%)
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.