Skip to main content

Cisco Systems (NQ: CSCO )

49.96 +0.19 (+0.38%)
Streaming Delayed Price Updated: 10:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 13.68 13.69 13.35 13.35 77,348,672 -0.26(-1.91%)
Jun 29, 2006 13.28 13.67 13.20 13.61 63,989,528 +0.36(+2.73%)
Jun 28, 2006 13.20 13.29 13.04 13.25 51,543,396 +0.05(+0.41%)
Jun 27, 2006 13.42 13.52 13.17 13.19 53,092,968 -0.21(-1.53%)
Jun 26, 2006 13.37 13.47 13.32 13.40 30,873,102 -0.01(-0.05%)
Jun 23, 2006 13.41 13.61 13.37 13.41 40,259,504 -0.05(-0.41%)
Jun 22, 2006 13.76 13.83 13.36 13.46 60,935,764 -0.26(-1.89%)
Jun 21, 2006 13.51 13.96 13.51 13.72 71,400,832 +0.23(+1.72%)
Jun 20, 2006 13.50 13.71 13.43 13.49 42,320,404 -0.06(-0.45%)
Jun 19, 2006 13.68 13.78 13.48 13.55 47,907,608 -0.11(-0.80%)
Jun 16, 2006 13.76 13.82 13.61 13.66 60,212,092 -0.16(-1.19%)
Jun 15, 2006 13.45 13.83 13.44 13.82 65,511,112 +0.42(+3.11%)
Jun 14, 2006 13.26 13.51 13.24 13.41 59,316,588 +0.17(+1.29%)
Jun 13, 2006 13.26 13.41 13.20 13.24 69,275,704 -0.08(-0.62%)
Jun 12, 2006 13.64 13.67 13.32 13.32 44,566,596 -0.34(-2.45%)
Jun 09, 2006 13.61 13.84 13.56 13.65 58,264,608 +0.05(+0.40%)
Jun 08, 2006 13.51 13.73 13.27 13.60 104,851,056 -0.01(-0.10%)
Jun 07, 2006 13.85 13.86 13.61 13.61 59,566,116 -0.18(-1.29%)
Jun 06, 2006 13.62 13.92 13.60 13.79 78,208,920 +0.20(+1.46%)
Jun 05, 2006 13.91 13.93 13.59 13.59 52,984,316 -0.38(-2.74%)
Jun 02, 2006 14.02 14.22 13.91 13.97 62,973,560 -0.04(-0.29%)
Jun 01, 2006 13.45 14.02 13.45 14.02 77,984,152 +0.56(+4.17%)
May 31, 2006 14.60 13.69 13.34 13.45 83,341,480 -0.06(-0.46%)
May 30, 2006 13.81 13.83 13.52 13.52 67,082,904 -0.37(-2.66%)
May 26, 2006 14.04 14.06 13.80 13.89 55,234,756 -0.14(-1.02%)
May 25, 2006 14.09 14.19 13.86 14.03 60,474,644 +0.02(+0.15%)
May 24, 2006 13.93 14.17 13.77 14.01 80,714,096 +0.08(+0.59%)
May 23, 2006 14.10 14.31 13.93 13.93 74,708,184 -0.16(-1.12%)
May 22, 2006 14.10 14.28 14.02 14.08 80,853,304 -0.18(-1.29%)
May 19, 2006 13.89 14.32 13.89 14.27 112,685,192 +0.40(+2.86%)
May 18, 2006 13.79 14.08 13.78 13.87 92,985,576 +0.08(+0.55%)
May 17, 2006 13.67 13.91 13.65 13.80 88,135,352 -0.02(-0.15%)
May 16, 2006 14.01 14.04 13.78 13.82 81,047,992 -0.24(-1.70%)
May 15, 2006 13.93 14.10 13.33 14.06 78,609,000 +0.15(+1.08%)
May 12, 2006 13.78 14.19 13.74 13.91 105,035,160 +0.20(+1.45%)
May 11, 2006 14.10 14.12 13.65 13.71 124,096,656 -0.48(-3.37%)
May 10, 2006 14.60 15.03 14.15 14.19 135,780,176 -0.64(-4.29%)
May 09, 2006 14.84 14.90 14.64 14.82 116,291,072 -0.05(-0.37%)
May 08, 2006 14.80 14.97 14.75 14.88 69,225,696 +0.01(+0.05%)
May 05, 2006 14.97 15.04 14.70 14.87 73,907,712 -0.08(-0.50%)
May 04, 2006 14.71 14.97 14.70 14.95 72,601,904 +0.25(+1.72%)
May 03, 2006 14.79 14.80 14.58 14.69 50,974,656 +0.07(+0.47%)
May 02, 2006 14.45 14.87 14.43 14.62 67,976,736 +0.29(+2.05%)
May 01, 2006 14.37 14.63 14.30 14.33 66,855,456 +0.01(+0.05%)
Apr 28, 2006 14.36 14.56 14.20 14.32 62,812,360 -0.02(-0.14%)
Apr 27, 2006 14.07 14.51 14.03 14.34 68,542,192 +0.17(+1.21%)
Apr 26, 2006 14.02 14.28 13.95 14.17 69,038,536 +0.18(+1.27%)
Apr 25, 2006 13.93 14.34 13.81 13.99 67,169,504 +0.12(+0.89%)
Apr 24, 2006 14.06 14.12 13.86 13.87 70,946,880 -0.27(-1.89%)
Apr 21, 2006 14.40 14.45 14.01 14.14 63,510,604 -0.24(-1.66%)
Apr 20, 2006 14.45 14.68 14.30 14.38 53,894,432 -0.16(-1.08%)
Apr 19, 2006 14.63 14.66 14.42 14.53 42,681,608 -0.14(-0.98%)
Apr 18, 2006 14.26 14.70 14.17 14.68 73,864,344 +0.42(+2.92%)
Apr 17, 2006 14.46 14.61 14.17 14.26 49,844,804 -0.22(-1.51%)
Apr 13, 2006 14.35 14.70 14.35 14.48 56,456,048 +0.11(+0.76%)
Apr 12, 2006 14.38 14.50 13.67 14.37 44,742,596 -0.01(-0.05%)
Apr 11, 2006 14.34 14.46 14.15 14.38 66,704,496 +0.03(+0.19%)
Apr 10, 2006 14.22 14.46 14.20 14.35 45,542,516 +0.12(+0.87%)
Apr 07, 2006 14.48 14.62 14.21 14.23 64,764,040 -0.25(-1.75%)
Apr 06, 2006 14.77 14.80 14.43 14.48 103,855,616 -0.35(-2.35%)
Apr 05, 2006 14.76 15.00 14.76 14.83 56,682,536 +0.09(+0.60%)
Apr 04, 2006 14.82 14.84 14.63 14.74 63,069,032 -0.02(-0.14%)
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.