Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cisco Systems (NQ: CSCO )

48.11 +0.32 (+0.67%)
Official Closing Price Updated: 4:15 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2003 11.58 11.68 11.20 11.39 69,092,992 -0.07(-0.65%)
Jun 27, 2003 11.63 11.86 11.43 11.46 74,576,624 -0.16(-1.34%)
Jun 26, 2003 11.56 11.72 11.46 11.62 73,830,856 +0.18(+1.54%)
Jun 25, 2003 11.49 11.73 11.36 11.44 88,809,488 +0.08(+0.72%)
Jun 24, 2003 11.51 11.79 11.26 11.36 117,627,456 -0.33(-2.85%)
Jun 23, 2003 12.16 12.17 11.60 11.69 101,689,720 -0.47(-3.85%)
Jun 20, 2003 12.58 12.73 12.11 12.16 130,872,952 -0.43(-3.39%)
Jun 19, 2003 12.68 12.95 12.54 12.59 124,716,496 -0.12(-0.91%)
Jun 18, 2003 12.21 12.73 12.19 12.70 100,554,536 +0.51(+4.17%)
Jun 17, 2003 12.27 12.34 12.17 12.19 87,396,936 +0.00(+0.01%)
Jun 16, 2003 11.85 12.21 11.83 12.19 76,933,936 +0.39(+3.26%)
Jun 13, 2003 12.06 12.14 11.72 11.81 71,823,728 -0.25(-2.08%)
Jun 12, 2003 12.02 12.14 11.92 12.06 74,807,064 +0.12(+1.02%)
Jun 11, 2003 11.75 12.00 11.69 11.94 75,906,848 +0.14(+1.15%)
Jun 10, 2003 11.77 11.87 11.69 11.80 67,636,344 +0.12(+0.99%)
Jun 09, 2003 11.66 12.00 11.58 11.68 75,152,864 -0.09(-0.75%)
Jun 06, 2003 12.18 12.34 11.76 11.77 115,248,416 -0.01(-0.05%)
Jun 05, 2003 11.69 11.81 11.60 11.78 77,569,944 -0.00(-0.01%)
Jun 04, 2003 11.59 11.87 11.51 11.78 102,728,008 +0.24(+2.12%)
Jun 03, 2003 11.45 11.63 11.41 11.54 87,310,816 +0.14(+1.25%)
Jun 02, 2003 11.52 11.66 11.26 11.39 112,444,552 +0.26(+2.38%)
May 30, 2003 11.39 11.43 11.03 11.13 100,866,424 -0.14(-1.26%)
May 29, 2003 11.11 11.66 11.01 11.27 142,666,224 +0.23(+2.09%)
May 28, 2003 11.12 11.21 10.96 11.04 77,451,680 +0.09(+0.81%)
May 27, 2003 10.55 11.00 10.51 10.95 81,632,280 +0.31(+2.93%)
May 23, 2003 10.79 10.81 10.63 10.64 55,030,988 -0.16(-1.44%)
May 22, 2003 10.71 10.87 10.61 10.80 78,503,248 +0.15(+1.40%)
May 21, 2003 10.69 10.74 10.48 10.65 84,817,648 -0.20(-1.81%)
May 20, 2003 10.92 11.09 10.78 10.84 87,940,048 +0.03(+0.31%)
May 19, 2003 11.14 11.19 10.79 10.81 77,377,656 -0.47(-4.15%)
May 16, 2003 11.36 11.37 11.18 11.28 62,435,000 -0.08(-0.72%)
May 15, 2003 11.19 11.37 11.16 11.36 81,693,032 +0.22(+2.01%)
May 14, 2003 11.33 11.35 11.04 11.13 80,238,456 -0.03(-0.30%)
May 13, 2003 11.03 11.30 11.03 11.17 93,998,888 -0.14(-1.20%)
May 12, 2003 11.07 11.38 11.01 11.30 143,661,456 +0.49(+4.51%)
May 09, 2003 10.48 10.83 10.48 10.82 106,723,984 +0.50(+4.80%)
May 08, 2003 10.28 10.50 10.25 10.32 77,746,016 -0.18(-1.68%)
May 07, 2003 10.57 10.78 10.46 10.50 152,342,800 -0.28(-2.64%)
May 06, 2003 10.51 10.84 10.48 10.78 153,448,928 +0.35(+3.32%)
May 05, 2003 10.56 10.69 10.42 10.44 96,347,544 +0.08(+0.78%)
May 02, 2003 10.24 10.46 10.19 10.36 75,379,960 +0.10(+0.99%)
May 01, 2003 10.20 10.31 10.13 10.25 63,202,252 +0.08(+0.80%)
Apr 30, 2003 10.30 10.32 10.13 10.17 95,474,264 -0.09(-0.92%)
Apr 29, 2003 10.26 10.65 10.07 10.27 114,541,336 +0.11(+1.07%)
Apr 28, 2003 9.792 10.27 9.765 10.16 117,169,144 +0.43(+4.46%)
Apr 25, 2003 9.806 9.948 9.596 9.724 101,536,648 -0.01(-0.07%)
Apr 24, 2003 9.663 9.921 9.562 9.731 88,297,496 +0.01(+0.14%)
Apr 23, 2003 9.745 9.880 9.589 9.718 86,475,728 +0.01(+0.07%)
Apr 22, 2003 9.406 9.758 9.358 9.711 92,366,912 +0.26(+2.73%)
Apr 21, 2003 9.467 9.501 9.284 9.453 67,097,216 -0.01(-0.07%)
Apr 17, 2003 9.168 9.480 9.155 9.460 82,679,272 +0.26(+2.88%)
Apr 16, 2003 9.250 9.419 9.114 9.195 87,844,632 +0.15(+1.65%)
Apr 15, 2003 9.121 9.412 8.951 9.046 67,369,872 -0.09(-0.97%)
Apr 14, 2003 8.978 9.162 8.917 9.134 75,446,912 +0.18(+1.97%)
Apr 11, 2003 9.162 9.182 8.748 8.958 72,684,320 +0.12(+1.30%)
Apr 10, 2003 8.877 8.890 8.700 8.843 72,466,368 +0.00(+0.00%)
Apr 09, 2003 9.114 9.236 8.843 8.843 93,245,200 -0.26(-2.90%)
Apr 08, 2003 9.277 9.304 9.033 9.107 68,599,280 -0.09(-1.03%)
Apr 07, 2003 9.718 9.752 9.202 9.202 90,782,408 -0.09(-1.02%)
Apr 04, 2003 9.399 9.419 9.162 9.297 75,800,824 +0.05(+0.51%)
Apr 03, 2003 9.419 9.426 9.189 9.250 85,109,920 +0.00(+0.00%)
Apr 02, 2003 9.067 9.338 8.992 9.250 99,311,272 +0.45(+5.08%)
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.