Skip to main content

Cisco Systems (NQ: CSCO )

49.91 +0.14 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 40.30 40.85 40.01 40.82 48,811,904 +0.45(+1.12%)
Nov 29, 2018 39.99 40.72 39.99 40.36 26,509,774 +0.04(+0.11%)
Nov 28, 2018 39.48 40.48 39.32 40.32 27,954,882 +1.00(+2.54%)
Nov 27, 2018 38.75 39.55 38.55 39.32 25,183,232 +0.70(+1.81%)
Nov 26, 2018 38.49 38.91 38.45 38.62 20,461,214 +0.65(+1.71%)
Nov 23, 2018 37.90 38.47 37.85 37.98 10,992,677 -0.30(-0.78%)
Nov 21, 2018 38.27 38.27 38.27 0 +0.34(+0.90%)
Nov 20, 2018 38.30 38.61 37.64 37.93 33,341,160 -1.07(-2.75%)
Nov 19, 2018 39.52 39.72 38.58 39.01 32,780,230 -0.51(-1.29%)
Nov 16, 2018 39.61 40.11 39.33 39.52 36,741,632 -0.36(-0.90%)
Nov 15, 2018 39.90 40.16 38.50 39.88 53,890,932 +2.08(+5.50%)
Nov 14, 2018 38.76 38.91 37.58 37.80 42,793,928 -0.67(-1.75%)
Nov 13, 2018 38.97 39.27 38.39 38.47 30,717,808 -0.43(-1.10%)
Nov 12, 2018 40.19 40.29 38.83 38.90 29,818,700 -1.27(-3.16%)
Nov 09, 2018 40.99 41.14 39.82 40.17 25,820,146 -1.13(-2.75%)
Nov 08, 2018 40.82 41.30 40.82 41.30 24,458,992 +0.46(+1.13%)
Nov 07, 2018 40.06 40.87 39.85 40.84 23,433,790 +1.19(+3.01%)
Nov 06, 2018 39.26 39.75 39.22 39.65 18,056,648 +0.31(+0.78%)
Nov 05, 2018 39.00 39.60 38.67 39.34 20,365,770 +0.56(+1.45%)
Nov 02, 2018 38.98 39.30 38.35 38.78 30,002,332 -0.14(-0.37%)
Nov 01, 2018 38.94 39.12 38.45 38.92 28,918,426 -0.09(-0.22%)
Oct 31, 2018 38.41 39.48 38.27 39.01 30,521,290 +1.00(+2.62%)
Oct 30, 2018 37.45 38.11 37.30 38.01 30,404,976 +0.63(+1.69%)
Oct 29, 2018 38.27 38.41 36.61 37.38 33,087,102 -0.35(-0.93%)
Oct 26, 2018 38.00 38.46 37.33 37.73 37,303,536 -1.04(-2.68%)
Oct 25, 2018 38.04 39.06 37.70 38.77 31,271,888 +1.19(+3.18%)
Oct 24, 2018 38.79 38.95 37.48 37.58 34,697,356 -1.15(-2.97%)
Oct 23, 2018 38.50 39.03 37.89 38.73 25,609,764 -0.29(-0.74%)
Oct 22, 2018 39.03 39.46 38.71 39.02 22,512,478 +0.36(+0.93%)
Oct 19, 2018 38.71 39.39 38.48 38.66 25,047,254 -0.10(-0.26%)
Oct 18, 2018 39.48 39.64 38.50 38.76 22,336,028 -0.41(-1.04%)
Oct 17, 2018 39.13 39.42 38.56 39.17 20,875,220 +0.10(+0.26%)
Oct 16, 2018 38.62 39.17 38.24 39.07 26,585,454 +0.98(+2.57%)
Oct 15, 2018 38.81 38.98 38.09 38.09 30,676,700 -0.89(-2.28%)
Oct 12, 2018 38.31 39.09 37.91 38.97 41,546,120 +1.36(+3.60%)
Oct 11, 2018 38.76 38.88 37.45 37.62 42,801,668 -1.29(-3.31%)
Oct 10, 2018 40.45 40.51 38.83 38.91 38,765,716 -1.59(-3.92%)
Oct 09, 2018 40.53 40.95 40.31 40.49 19,948,062 -0.03(-0.06%)
Oct 08, 2018 40.86 41.35 40.20 40.52 27,903,156 -0.52(-1.27%)
Oct 05, 2018 41.27 41.65 40.59 41.04 22,404,874 -0.21(-0.52%)
Oct 04, 2018 41.46 41.58 40.96 41.25 25,931,396 -0.37(-0.88%)
Oct 03, 2018 41.72 41.90 41.56 41.62 19,761,378 +0.11(+0.27%)
Oct 02, 2018 41.29 41.62 41.22 41.51 18,503,946 +0.12(+0.29%)
Oct 01, 2018 41.50 41.62 41.22 41.39 16,140,610 +0.19(+0.45%)
Sep 28, 2018 40.88 41.33 40.70 41.20 18,271,506 +0.27(+0.66%)
Sep 27, 2018 40.93 41.30 40.83 40.93 18,773,278 -0.07(-0.17%)
Sep 26, 2018 41.28 41.55 40.88 41.00 23,709,658 -0.05(-0.12%)
Sep 25, 2018 41.13 41.40 41.02 41.05 18,668,708 +0.03(+0.06%)
Sep 24, 2018 40.83 41.18 40.81 41.02 25,763,252 -0.10(-0.25%)
Sep 21, 2018 40.59 41.19 40.50 41.13 70,449,392 +0.70(+1.74%)
Sep 20, 2018 40.15 40.49 39.94 40.42 20,082,118 +0.38(+0.95%)
Sep 19, 2018 40.16 40.33 39.91 40.04 15,019,032 -0.15(-0.38%)
Sep 18, 2018 39.86 40.36 39.86 40.19 19,445,964 +0.30(+0.74%)
Sep 17, 2018 40.00 40.30 39.86 39.90 17,037,648 -0.25(-0.61%)
Sep 14, 2018 40.03 40.22 39.89 40.14 16,456,091 +0.14(+0.34%)
Sep 13, 2018 39.67 40.14 39.64 40.01 21,130,114 +0.30(+0.75%)
Sep 12, 2018 39.69 39.81 39.33 39.71 19,658,898 -0.12(-0.30%)
Sep 11, 2018 39.73 39.95 39.33 39.83 20,416,638 -0.03(-0.09%)
Sep 10, 2018 40.06 40.19 39.62 39.86 19,595,506 +0.02(+0.04%)
Sep 07, 2018 39.81 40.22 39.70 39.85 20,343,970 -0.19(-0.49%)
Sep 06, 2018 40.18 40.57 39.86 40.04 19,527,178 +0.01(+0.02%)
Sep 05, 2018 40.28 40.36 39.60 40.03 24,580,668 -0.39(-0.96%)
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.