Indicators

Cisco Systems (NQ: CSCO )

46.77 -0.08 (-0.16%)

Streaming Delayed Price Updated: 1:19 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	17.34	17.47	17.25	17.28	50,112,232	-0.21(-1.20%)
Jun 27, 2013	17.37	17.54	17.36	17.49	38,194,252	+0.17(+1.01%)
Jun 26, 2013	17.25	17.35	17.17	17.31	46,090,736	+0.27(+1.58%)
Jun 25, 2013	17.26	17.35	17.03	17.04	58,223,424	-0.04(-0.21%)
Jun 24, 2013	17.27	17.37	17.07	17.08	50,670,520	-0.30(-1.74%)
Jun 21, 2013	17.31	17.48	17.19	17.38	87,407,224	+0.03(+0.19%)
Jun 20, 2013	17.38	17.56	17.25	17.35	67,253,056	-0.17(-0.99%)
Jun 19, 2013	17.59	17.72	17.52	17.52	41,514,964	-0.10(-0.56%)
Jun 18, 2013	17.55	17.73	17.54	17.62	49,214,464	+0.09(+0.49%)
Jun 17, 2013	17.22	17.72	17.20	17.54	64,839,236	+0.43(+2.53%)
Jun 14, 2013	17.26	17.39	17.10	17.10	0	-0.18(-1.07%)
Jun 13, 2013	16.99	17.32	16.95	17.29	38,368,152	+0.26(+1.50%)
Jun 12, 2013	17.19	17.26	17.02	17.03	42,224,000	-0.06(-0.33%)
Jun 11, 2013	17.13	17.35	17.07	17.09	39,524,424	-0.21(-1.19%)
Jun 10, 2013	17.44	17.51	17.24	17.29	47,557,224	-0.09(-0.53%)
Jun 07, 2013	17.48	17.59	17.31	17.39	0	-0.04(-0.24%)
Jun 06, 2013	17.38	17.53	17.21	17.43	63,144,744	+0.16(+0.95%)
Jun 05, 2013	17.23	17.49	17.19	17.27	64,431,492	-0.03(-0.16%)
Jun 04, 2013	17.23	17.46	17.06	17.29	43,142,700	-0.01(-0.08%)

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.