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 24, 2011	11.16	11.20	11.06	11.07	62,390,192	-0.05(-0.49%)
May 23, 2011	11.17	11.19	11.04	11.13	100,284,952	-0.12(-1.09%)
May 20, 2011	11.35	11.38	11.24	11.25	74,788,544	-0.09(-0.78%)
May 19, 2011	11.40	11.45	11.27	11.34	100,151,712	+0.01(+0.06%)
May 18, 2011	11.32	11.34	11.12	11.33	136,282,592	+0.01(+0.06%)
May 17, 2011	11.23	11.38	11.20	11.32	114,920,864	+0.03(+0.24%)
May 16, 2011	11.45	11.48	11.30	11.30	119,913,144	-0.19(-1.66%)
May 13, 2011	11.47	11.54	11.42	11.49	117,846,336	-0.03(-0.30%)
May 12, 2011	11.54	11.62	11.32	11.52	350,423,392	-0.58(-4.78%)
May 11, 2011	12.13	12.24	12.01	12.10	189,029,616	-0.01(-0.06%)
May 10, 2011	12.01	12.21	12.01	12.11	101,116,720	+0.13(+1.08%)
May 09, 2011	11.93	12.02	11.89	11.98	69,037,992	+0.03(+0.23%)
May 06, 2011	12.00	12.04	11.91	11.95	88,815,208	+0.05(+0.46%)
May 05, 2011	11.90	12.03	11.87	11.90	99,791,096	+0.01(+0.06%)
May 04, 2011	11.82	11.95	11.76	11.89	85,467,368	+0.04(+0.35%)
May 03, 2011	11.93	11.96	11.77	11.85	83,537,592	-0.12(-0.97%)

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.