Indicators

Cisco Systems (NQ: CSCO )

47.84 +0.05 (+0.09%)

Streaming Delayed Price Updated: 9:41 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	24.05	24.12	23.95	24.00	30,290,664	+0.01(+0.03%)
Jul 28, 2016	24.09	24.16	23.87	23.99	28,589,764	-0.19(-0.78%)
Jul 27, 2016	24.33	24.34	24.10	24.18	28,911,168	-0.09(-0.39%)
Jul 26, 2016	24.21	24.48	24.14	24.27	27,135,996	+0.07(+0.29%)
Jul 25, 2016	24.11	24.23	24.07	24.20	19,306,556	+0.06(+0.26%)
Jul 22, 2016	24.13	24.26	24.00	24.14	24,682,684	+0.10(+0.43%)
Jul 21, 2016	24.08	24.14	23.87	24.03	27,458,232	-0.04(-0.16%)
Jul 20, 2016	23.61	24.12	23.56	24.07	63,829,560	+0.56(+2.37%)
Jul 19, 2016	23.51	23.59	23.40	23.52	23,555,904	+0.01(+0.03%)
Jul 18, 2016	23.38	23.57	23.37	23.51	22,246,124	+0.07(+0.30%)
Jul 15, 2016	23.52	23.54	23.31	23.44	22,648,084	+0.05(+0.20%)
Jul 14, 2016	23.45	23.57	23.30	23.39	24,596,464	+0.01(+0.03%)
Jul 13, 2016	23.36	23.45	23.25	23.38	22,950,400	+0.11(+0.47%)
Jul 12, 2016	23.36	23.37	23.20	23.27	28,191,340	+0.14(+0.61%)
Jul 11, 2016	23.06	23.34	23.00	23.13	28,045,516	+0.13(+0.58%)
Jul 08, 2016	22.72	23.01	22.59	23.00	31,359,652	+0.41(+1.81%)
Jul 07, 2016	22.57	22.71	22.49	22.59	22,132,738	+0.32(+1.45%)
Jul 05, 2016	22.19	22.49	22.18	22.27	28,139,890	-0.16(-0.74%)

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.