Indicators

Cisco Systems (NQ: CSCO )

47.79 -0.21 (-0.44%)

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 26, 2010	16.52	16.59	16.42	16.50	45,311,956	+0.00(+0.00%)
Feb 25, 2010	16.28	16.54	16.19	16.50	54,726,676	-0.01(-0.04%)
Feb 24, 2010	16.34	16.58	16.33	16.51	48,931,572	+0.20(+1.21%)
Feb 23, 2010	16.38	16.43	16.16	16.31	53,508,576	-0.17(-1.03%)
Feb 22, 2010	16.54	16.59	16.38	16.48	46,266,476	-0.04(-0.25%)
Feb 19, 2010	16.36	16.53	16.32	16.52	57,189,488	+0.05(+0.33%)
Feb 18, 2010	16.31	16.52	16.21	16.47	60,669,136	+0.14(+0.87%)
Feb 17, 2010	16.27	16.34	16.10	16.32	71,528,024	+0.05(+0.29%)
Feb 16, 2010	16.25	16.28	16.14	16.28	68,951,280	+0.16(+1.01%)
Feb 12, 2010	16.09	16.11	16.11	16.11	83,250,696	-0.12(-0.71%)
Feb 11, 2010	16.05	16.27	15.96	16.23	62,610,856	+0.12(+0.72%)
Feb 10, 2010	16.18	16.28	16.02	16.11	74,557,120	-0.09(-0.54%)
Feb 09, 2010	16.14	16.28	15.99	16.20	88,967,592	+0.27(+1.66%)
Feb 08, 2010	16.13	16.21	15.92	15.94	103,065,608	-0.14(-0.85%)
Feb 05, 2010	15.80	16.19	15.71	16.07	146,208,176	+0.37(+2.33%)
Feb 04, 2010	15.88	16.12	15.66	15.71	185,851,808	+0.06(+0.39%)
Feb 03, 2010	15.71	15.77	15.50	15.64	117,259,352	+0.03(+0.22%)
Feb 02, 2010	15.47	15.67	15.26	15.61	79,743,200	+0.20(+1.28%)

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.