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 (%)
Apr 30, 2007	18.31	18.45	18.13	18.13	74,283,080	-0.20(-1.07%)
Apr 27, 2007	17.98	18.34	17.96	18.33	66,597,560	+0.33(+1.81%)
Apr 26, 2007	18.19	18.42	18.00	18.00	75,132,536	-0.16(-0.86%)
Apr 25, 2007	17.99	18.22	17.78	18.16	66,607,340	+0.31(+1.71%)
Apr 24, 2007	18.07	18.08	17.67	17.86	78,605,760	-0.17(-0.94%)
Apr 23, 2007	18.25	18.27	17.97	18.02	56,783,092	-0.28(-1.52%)
Apr 20, 2007	18.35	18.38	18.14	18.30	64,588,760	+0.21(+1.16%)
Apr 19, 2007	18.03	18.14	17.95	18.09	43,206,996	-0.13(-0.71%)
Apr 18, 2007	18.08	18.30	17.97	18.22	47,421,276	+0.02(+0.11%)
Apr 17, 2007	18.09	18.39	18.01	18.20	87,390,704	+0.15(+0.83%)
Apr 16, 2007	18.09	18.26	17.96	18.05	76,483,872	-0.04(-0.22%)
Apr 13, 2007	17.58	18.28	17.39	18.09	122,634,968	+0.48(+2.73%)
Apr 12, 2007	17.48	17.68	17.38	17.61	41,397,316	+0.12(+0.70%)
Apr 11, 2007	17.61	17.73	17.39	17.49	63,958,676	-0.14(-0.77%)
Apr 10, 2007	17.70	17.75	17.48	17.62	56,884,052	-0.14(-0.80%)
Apr 09, 2007	17.71	17.87	17.71	17.77	41,541,088	+0.09(+0.54%)
Apr 05, 2007	17.64	17.75	17.56	17.67	43,372,168	-0.03(-0.15%)
Apr 04, 2007	17.60	17.78	17.55	17.70	58,946,672	+0.17(+0.97%)
Apr 03, 2007	17.32	17.68	17.25	17.53	67,074,032	+0.31(+1.77%)

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.