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 (%)
Sep 30, 2013	16.53	16.82	16.46	16.75	56,292,944	+0.07(+0.43%)
Sep 27, 2013	16.69	16.84	16.48	16.68	0	-0.31(-1.85%)
Sep 26, 2013	17.37	17.42	16.94	16.99	76,255,400	-0.47(-2.70%)
Sep 25, 2013	17.29	17.55	17.24	17.47	36,957,780	+0.21(+1.20%)
Sep 24, 2013	17.26	17.39	17.12	17.26	41,103,640	-0.10(-0.56%)
Sep 23, 2013	17.43	17.48	17.24	17.35	37,524,548	-0.17(-0.96%)
Sep 20, 2013	17.68	17.69	17.47	17.52	0	-0.07(-0.43%)
Sep 19, 2013	17.52	17.69	17.45	17.60	56,075,616	-0.13(-0.73%)
Sep 18, 2013	17.39	17.73	17.37	17.73	41,129,372	+0.30(+1.74%)
Sep 17, 2013	17.44	17.55	17.37	17.42	27,940,248	-0.01(-0.04%)
Sep 16, 2013	17.46	17.48	17.37	17.43	45,687,960	+0.04(+0.25%)
Sep 13, 2013	17.39	17.45	17.30	17.39	0	+0.02(+0.12%)
Sep 12, 2013	17.46	17.48	17.33	17.37	31,247,574	-0.06(-0.35%)
Sep 11, 2013	17.30	17.45	17.29	17.43	35,180,800	+0.16(+0.91%)
Sep 10, 2013	17.18	17.34	17.16	17.27	40,947,852	+0.17(+0.98%)
Sep 09, 2013	16.88	17.14	16.86	17.10	31,305,256	+0.26(+1.57%)
Sep 06, 2013	17.03	17.04	16.72	16.84	0	-0.10(-0.59%)
Sep 05, 2013	17.02	17.04	16.83	16.94	33,434,078	-0.06(-0.34%)
Sep 04, 2013	16.82	17.10	16.80	16.99	38,363,360	+0.21(+1.23%)

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.