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 (%)
Jul 29, 2011	10.86	11.02	10.79	10.91	97,864,096	-0.03(-0.25%)
Jul 28, 2011	10.90	11.13	10.81	10.94	116,301,064	+0.22(+2.04%)
Jul 27, 2011	10.87	10.94	10.64	10.72	118,199,472	-0.41(-3.68%)
Jul 26, 2011	11.11	11.20	11.06	11.13	58,737,296	+0.01(+0.06%)
Jul 25, 2011	11.16	11.19	11.04	11.12	49,580,884	-0.12(-1.09%)
Jul 22, 2011	11.22	11.27	11.10	11.24	70,802,704	+0.08(+0.67%)
Jul 21, 2011	10.81	11.25	10.81	11.17	136,442,128	+0.36(+3.35%)
Jul 20, 2011	10.68	10.90	10.64	10.81	88,028,744	+0.11(+1.02%)
Jul 19, 2011	10.62	10.72	10.53	10.70	85,304,144	+0.15(+1.46%)
Jul 18, 2011	10.58	10.62	10.43	10.54	66,240,776	-0.11(-0.99%)
Jul 15, 2011	10.60	10.72	10.55	10.65	80,223,760	+0.11(+1.04%)
Jul 14, 2011	10.63	10.77	10.52	10.54	73,398,656	-0.10(-0.90%)
Jul 13, 2011	10.72	10.83	10.59	10.64	69,849,768	-0.02(-0.19%)
Jul 12, 2011	10.54	10.90	10.53	10.66	129,181,088	+0.12(+1.10%)
Jul 11, 2011	10.62	10.67	10.47	10.54	65,009,936	-0.21(-1.97%)
Jul 08, 2011	10.77	10.86	10.63	10.75	73,719,176	-0.11(-1.01%)
Jul 07, 2011	10.68	10.92	10.66	10.86	102,730,312	+0.23(+2.19%)
Jul 06, 2011	10.67	10.71	10.55	10.63	63,156,668	-0.08(-0.70%)
Jul 05, 2011	10.84	10.87	10.62	10.70	65,015,424	-0.09(-0.82%)

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.