Indicators

Cisco Systems (NQ: CSCO )

47.89 +0.10 (+0.21%)

Streaming Delayed Price Updated: 12:12 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	13.89	13.90	13.65	13.68	67,184,968	-0.22(-1.58%)
Feb 28, 2012	13.87	13.91	13.78	13.90	49,919,524	+0.02(+0.15%)
Feb 27, 2012	13.75	13.94	13.74	13.88	53,998,284	+0.02(+0.15%)
Feb 24, 2012	13.95	13.99	13.84	13.86	39,565,068	-0.06(-0.44%)
Feb 23, 2012	13.82	13.93	13.71	13.92	43,610,884	+0.08(+0.55%)
Feb 22, 2012	14.04	14.08	13.80	13.84	52,637,652	-0.17(-1.18%)
Feb 21, 2012	13.97	14.10	13.88	14.01	59,907,240	+0.05(+0.35%)
Feb 17, 2012	13.90	14.00	13.76	13.96	78,845,360	+0.07(+0.50%)
Feb 16, 2012	13.75	13.95	13.70	13.89	61,847,620	+0.19(+1.41%)
Feb 15, 2012	13.82	13.91	13.66	13.70	65,225,560	-0.11(-0.80%)
Feb 14, 2012	13.69	13.81	13.64	13.81	46,291,376	+0.03(+0.20%)
Feb 13, 2012	13.77	13.80	13.69	13.78	73,263,672	+0.09(+0.68%)
Feb 10, 2012	13.62	13.80	13.58	13.69	91,725,968	-0.07(-0.53%)
Feb 09, 2012	13.92	14.10	13.67	13.76	190,574,096	-0.30(-2.10%)
Feb 08, 2012	13.91	14.07	13.82	14.06	132,236,672	+0.16(+1.14%)
Feb 07, 2012	13.82	13.99	13.76	13.90	89,262,560	+0.01(+0.05%)
Feb 06, 2012	13.79	13.90	13.71	13.89	53,959,496	+0.07(+0.50%)
Feb 03, 2012	13.75	13.90	13.70	13.82	79,192,232	+0.20(+1.46%)
Feb 02, 2012	13.64	13.75	13.62	13.62	52,908,008	+0.00(+0.00%)

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.