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, 2005	13.10	13.16	12.96	12.99	58,382,888	-0.10(-0.78%)
Jul 28, 2005	13.06	13.09	12.93	13.09	59,444,380	+0.08(+0.63%)
Jul 27, 2005	12.93	13.05	12.81	13.01	49,263,656	+0.08(+0.63%)
Jul 26, 2005	12.88	12.97	12.82	12.93	76,136,768	+0.14(+1.11%)
Jul 25, 2005	13.15	13.16	12.76	12.78	85,981,480	-0.32(-2.43%)
Jul 22, 2005	13.26	13.28	13.05	13.10	66,251,272	-0.16(-1.23%)
Jul 21, 2005	13.62	13.63	13.23	13.26	86,953,616	-0.38(-2.78%)
Jul 20, 2005	13.56	13.72	13.38	13.64	80,031,752	-0.03(-0.25%)
Jul 19, 2005	13.42	13.70	13.36	13.68	85,335,728	+0.35(+2.65%)
Jul 18, 2005	13.44	13.46	13.32	13.33	41,883,688	-0.16(-1.21%)
Jul 15, 2005	13.52	13.58	13.41	13.49	55,571,512	-0.03(-0.25%)
Jul 14, 2005	13.55	13.60	13.38	13.52	90,885,672	-0.02(-0.15%)
Jul 13, 2005	13.38	13.56	13.36	13.54	55,134,632	+0.13(+0.96%)
Jul 12, 2005	13.20	13.47	13.20	13.41	69,259,008	+0.16(+1.23%)
Jul 11, 2005	13.08	13.26	13.03	13.25	69,325,072	+0.16(+1.19%)
Jul 08, 2005	12.82	13.11	12.77	13.09	61,749,640	+0.32(+2.49%)
Jul 07, 2005	12.60	12.85	12.55	12.78	69,333,728	+0.01(+0.11%)
Jul 06, 2005	12.78	12.95	12.76	12.76	62,446,436	+0.00(+0.00%)
Jul 05, 2005	12.73	13.01	12.69	12.76	71,689,240	-0.12(-0.89%)

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.