Indicators

Cisco Systems (NQ: CSCO )

48.00 +0.72 (+1.52%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	12.15	12.18	11.89	11.99	52,637,516	-0.10(-0.84%)
Oct 26, 2012	12.02	12.09	12.09	12.09	44,614,440	+0.06(+0.52%)
Oct 25, 2012	12.25	12.25	11.93	12.02	66,296,412	-0.13(-1.04%)
Oct 24, 2012	12.60	12.64	12.09	12.15	88,634,328	-0.44(-3.50%)
Oct 23, 2012	12.58	12.70	12.54	12.59	48,609,860	-0.02(-0.17%)
Oct 19, 2012	12.99	13.00	12.58	12.61	91,159,264	-0.39(-3.04%)
Oct 18, 2012	13.01	13.11	12.93	13.01	57,597,436	-0.07(-0.53%)
Oct 17, 2012	12.98	13.14	12.93	13.08	40,567,484	-0.10(-0.78%)
Oct 16, 2012	13.02	13.22	12.97	13.18	40,883,344	+0.21(+1.63%)
Oct 15, 2012	12.93	13.03	12.87	12.97	39,765,300	+0.10(+0.79%)
Oct 12, 2012	12.76	12.90	12.74	12.87	38,769,164	+0.10(+0.79%)
Oct 11, 2012	12.91	12.92	12.69	12.76	40,539,312	-0.03(-0.27%)
Oct 10, 2012	13.14	13.14	12.79	12.80	60,202,716	-0.34(-2.61%)
Oct 09, 2012	13.23	13.32	13.11	13.14	60,620,628	-0.07(-0.53%)
Oct 08, 2012	13.21	13.34	13.15	13.21	34,575,984	+0.03(+0.21%)
Oct 05, 2012	13.31	13.38	13.14	13.18	39,696,420	-0.02(-0.18%)
Oct 04, 2012	13.29	13.32	13.18	13.21	42,531,540	-0.02(-0.19%)
Oct 03, 2012	13.25	13.35	13.19	13.23	48,373,908	+0.04(+0.32%)
Oct 02, 2012	13.35	13.38	13.09	13.19	49,077,364	-0.02(-0.16%)

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.