Indicators

Cisco Systems (NQ: CSCO )

48.06 +0.27 (+0.56%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	12.20	12.45	12.10	12.12	72,569,488	-0.14(-1.11%)
Jul 28, 2006	12.10	12.26	12.06	12.26	55,788,812	+0.26(+2.20%)
Jul 27, 2006	12.25	12.29	11.94	12.00	48,965,520	-0.17(-1.39%)
Jul 26, 2006	12.19	12.33	12.11	12.17	49,545,764	-0.09(-0.72%)
Jul 25, 2006	12.20	12.34	12.02	12.25	49,595,896	+0.08(+0.67%)
Jul 24, 2006	11.99	12.22	11.90	12.17	64,983,820	+0.33(+2.81%)
Jul 21, 2006	12.08	12.10	11.83	11.84	82,208,552	-0.28(-2.35%)
Jul 20, 2006	12.25	12.27	11.94	12.12	90,744,480	-0.08(-0.67%)
Jul 19, 2006	12.13	12.50	12.06	12.21	101,338,456	+0.08(+0.67%)
Jul 18, 2006	12.23	12.32	11.87	12.12	70,902,072	-0.06(-0.50%)
Jul 17, 2006	12.19	12.39	12.11	12.19	62,152,936	+0.02(+0.17%)
Jul 14, 2006	12.22	12.36	12.05	12.17	58,772,164	-0.05(-0.44%)
Jul 13, 2006	12.27	12.49	12.12	12.22	73,780,896	-0.16(-1.31%)
Jul 12, 2006	12.60	12.65	12.34	12.38	55,805,764	-0.29(-2.30%)
Jul 11, 2006	12.76	12.80	12.45	12.67	110,154,808	-0.19(-1.48%)
Jul 10, 2006	13.21	13.25	12.76	12.86	57,932,692	-0.28(-2.17%)
Jul 07, 2006	13.22	13.30	13.03	13.15	49,818,904	-0.16(-1.22%)
Jul 06, 2006	13.30	13.44	13.22	13.31	49,517,816	+0.02(+0.15%)
Jul 05, 2006	13.44	13.54	13.20	13.29	45,285,560	-0.27(-2.00%)

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.