Indicators

Cisco Systems (NQ: CSCO )

47.79 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	13.54	13.83	13.47	13.73	202,174,368	+0.18(+1.35%)
Feb 27, 2006	13.46	13.56	13.45	13.54	82,366,104	+0.08(+0.60%)
Feb 24, 2006	13.36	13.50	13.35	13.46	55,219,724	+0.09(+0.66%)
Feb 23, 2006	13.30	13.46	13.26	13.37	71,043,720	+0.03(+0.25%)
Feb 22, 2006	13.27	13.52	13.27	13.34	85,117,656	+0.06(+0.46%)
Feb 21, 2006	13.37	13.49	13.19	13.28	70,292,856	-0.19(-1.41%)
Feb 17, 2006	13.54	13.56	13.45	13.47	53,034,912	-0.08(-0.60%)
Feb 16, 2006	13.50	13.56	13.45	13.55	69,854,936	+0.03(+0.20%)
Feb 15, 2006	13.29	13.54	13.29	13.52	95,952,160	+0.16(+1.22%)
Feb 14, 2006	13.32	13.47	13.28	13.36	82,274,568	+0.10(+0.77%)
Feb 13, 2006	13.30	13.46	13.10	13.26	86,447,992	-0.14(-1.06%)
Feb 10, 2006	13.30	13.48	13.29	13.40	108,802,472	+0.14(+1.07%)
Feb 09, 2006	13.24	13.55	13.20	13.26	176,553,344	+0.10(+0.77%)
Feb 08, 2006	13.05	13.22	12.96	13.16	296,239,808	+0.89(+7.24%)
Feb 07, 2006	12.10	12.34	12.08	12.27	116,282,128	+0.18(+1.46%)
Feb 06, 2006	12.23	12.27	12.09	12.09	76,404,248	-0.22(-1.76%)
Feb 03, 2006	12.40	12.43	12.17	12.31	105,727,192	-0.15(-1.20%)
Feb 02, 2006	12.52	12.71	12.41	12.46	59,405,124	-0.14(-1.13%)

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.