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 31, 2002	8.917	9.053	8.612	8.945	116,995,568	-0.10(-1.12%)
Jul 30, 2002	8.816	9.155	8.639	9.046	123,324,720	+0.02(+0.23%)
Jul 29, 2002	8.429	9.033	8.366	9.026	138,050,176	+1.01(+12.61%)
Jul 26, 2002	8.016	8.205	7.765	8.016	110,738,696	+0.14(+1.81%)
Jul 25, 2002	8.673	8.768	7.796	7.873	199,803,296	-1.00(-11.31%)
Jul 24, 2002	8.212	8.890	8.104	8.877	175,400,672	+0.40(+4.72%)
Jul 23, 2002	8.836	9.033	8.469	8.477	139,748,064	-0.33(-3.70%)
Jul 22, 2002	8.985	9.162	8.646	8.802	153,003,728	-0.45(-4.91%)
Jul 19, 2002	9.460	9.731	9.155	9.257	105,787,448	-0.78(-7.77%)
Jul 17, 2002	9.975	10.21	9.704	10.04	137,604,528	+0.28(+2.92%)
Jul 12, 2002	9.724	10.06	9.643	9.752	123,782,896	+0.22(+2.35%)
Jul 11, 2002	9.012	9.629	8.881	9.528	133,876,200	+0.37(+4.00%)
Jul 10, 2002	9.406	9.487	9.073	9.162	134,080,288	+0.25(+2.82%)
Jul 09, 2002	9.019	9.304	8.890	8.911	94,008,184	-0.36(-3.88%)
Jul 08, 2002	9.528	9.623	9.128	9.270	76,898,840	-0.26(-2.70%)
Jul 05, 2002	9.155	9.562	9.087	9.528	50,361,104	+0.68(+7.75%)
Jul 04, 2002	8.361	8.850	8.334	8.843	113,799,736	+0.00(+0.00%)
Jul 03, 2002	8.361	8.850	8.334	8.843	113,622,344	+0.33(+3.82%)
Jul 02, 2002	8.714	8.782	8.438	8.517	173,356,688	-0.36(-4.05%)

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.