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 (%)
May 28, 2010	16.05	15.98	15.59	15.71	83,222,512	-0.35(-2.15%)
May 27, 2010	15.86	16.06	15.61	16.05	88,139,840	+0.53(+3.41%)
May 26, 2010	15.98	16.11	15.49	15.52	106,833,168	-0.28(-1.80%)
May 25, 2010	15.41	15.81	15.33	15.81	95,625,280	-0.04(-0.26%)
May 24, 2010	15.91	16.07	15.69	15.85	70,980,688	-0.06(-0.38%)
May 21, 2010	15.37	15.94	15.30	15.91	130,044,312	+0.10(+0.64%)
May 20, 2010	15.74	16.20	15.69	15.81	143,501,328	-0.64(-3.92%)
May 19, 2010	16.43	16.63	16.25	16.45	92,009,088	-0.07(-0.42%)
May 18, 2010	16.95	16.97	16.40	16.52	87,977,680	-0.34(-2.04%)
May 17, 2010	16.93	16.94	16.45	16.87	106,886,384	-0.05(-0.28%)
May 14, 2010	17.13	17.16	16.74	16.91	121,155,592	-0.40(-2.31%)
May 13, 2010	17.69	17.70	17.20	17.31	211,768,704	-0.82(-4.53%)
May 12, 2010	17.78	18.17	17.76	18.13	97,207,048	+0.53(+3.00%)
May 11, 2010	17.87	18.15	17.51	17.60	79,248,312	-0.12(-0.65%)
May 10, 2010	17.65	17.99	17.56	17.72	110,447,408	+0.96(+5.75%)
May 07, 2010	17.31	17.39	16.50	16.76	141,409,680	-0.53(-3.05%)
May 06, 2010	17.90	18.07	15.75	17.28	144,338,576	-0.72(-4.00%)
May 05, 2010	18.05	18.19	17.73	18.00	73,545,584	-0.01(-0.03%)
May 04, 2010	18.47	18.48	17.90	18.01	77,194,568	-0.67(-3.57%)

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.