Skip to main content

Cisco Systems (NQ: CSCO )

49.91 +0.14 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 16.23 16.39 16.07 16.20 74,159,896 -0.01(-0.04%)
Jun 29, 2004 15.91 16.29 15.88 16.21 64,905,904 +0.28(+1.76%)
Jun 28, 2004 16.23 16.27 15.85 15.93 62,626,160 -0.09(-0.55%)
Jun 25, 2004 16.18 16.39 15.69 16.02 93,842,696 -0.17(-1.06%)
Jun 24, 2004 16.27 16.54 16.14 16.19 78,349,032 -0.20(-1.21%)
Jun 23, 2004 15.83 16.46 15.82 16.39 105,241,432 +0.51(+3.23%)
Jun 22, 2004 15.64 15.95 15.57 15.87 78,467,656 +0.24(+1.53%)
Jun 21, 2004 16.11 16.16 15.60 15.64 70,619,312 -0.38(-2.35%)
Jun 18, 2004 15.86 16.23 15.79 16.01 110,090,232 +0.04(+0.26%)
Jun 17, 2004 16.03 16.13 15.85 15.97 80,698,256 -0.36(-2.18%)
Jun 16, 2004 16.22 16.39 16.20 16.33 64,512,148 +0.16(+1.02%)
Jun 15, 2004 16.06 16.37 16.02 16.16 89,071,408 +0.22(+1.39%)
Jun 14, 2004 16.09 16.18 15.78 15.94 65,766,112 -0.35(-2.12%)
Jun 10, 2004 16.18 16.29 16.05 16.29 52,609,376 +0.18(+1.10%)
Jun 09, 2004 16.13 16.20 16.05 16.11 60,248,412 -0.12(-0.76%)
Jun 08, 2004 16.12 16.30 16.10 16.23 72,228,848 -0.10(-0.63%)
Jun 07, 2004 15.75 16.37 15.65 16.33 98,172,400 +0.76(+4.87%)
Jun 04, 2004 15.66 15.87 15.56 15.57 105,224,160 +0.29(+1.92%)
Jun 03, 2004 15.24 15.46 15.16 15.28 56,804,952 -0.04(-0.27%)
Jun 02, 2004 15.25 15.42 15.09 15.32 55,623,832 +0.12(+0.76%)
Jun 01, 2004 15.11 15.25 14.99 15.20 53,476,168 -0.09(-0.58%)
May 28, 2004 15.45 15.46 15.14 15.29 52,989,968 -0.12(-0.75%)
May 27, 2004 15.38 15.46 15.22 15.41 57,267,892 +0.13(+0.85%)
May 26, 2004 15.20 15.93 15.07 15.28 64,146,328 +0.08(+0.52%)
May 25, 2004 14.74 15.27 14.70 15.20 83,091,360 +0.40(+2.70%)
May 24, 2004 14.88 14.98 14.73 14.80 62,332,304 +0.01(+0.05%)
May 21, 2004 14.81 14.86 14.61 14.79 54,316,336 +0.08(+0.56%)
May 20, 2004 14.56 14.84 14.51 14.71 64,438,136 +0.11(+0.75%)
May 19, 2004 14.55 14.94 14.54 14.60 92,942,856 +0.25(+1.71%)
May 18, 2004 14.43 14.50 14.34 14.36 75,881,328 +0.05(+0.33%)
May 17, 2004 14.19 14.83 14.14 14.31 99,333,344 -0.21(-1.46%)
May 14, 2004 14.84 14.88 14.46 14.52 93,948,600 -0.36(-2.39%)
May 13, 2004 14.88 15.01 14.71 14.88 77,171,128 -0.14(-0.91%)
May 12, 2004 15.15 15.21 14.49 15.01 168,234,144 -0.20(-1.30%)
May 11, 2004 14.95 15.26 14.88 15.21 136,769,520 +0.43(+2.91%)
May 10, 2004 14.64 14.90 14.53 14.78 98,862,496 -0.05(-0.32%)
May 07, 2004 14.69 15.13 14.68 14.83 94,728,800 +0.13(+0.88%)
May 06, 2004 14.39 14.83 14.38 14.70 91,625,704 +0.16(+1.13%)
May 05, 2004 14.69 14.73 14.51 14.53 52,176,424 -0.08(-0.51%)
May 04, 2004 14.48 14.94 14.36 14.61 81,721,696 +0.17(+1.18%)
May 03, 2004 14.44 14.77 14.34 14.44 99,879,064 +0.14(+1.00%)
Apr 30, 2004 14.83 14.98 14.23 14.30 129,602,208 -0.68(-4.56%)
Apr 29, 2004 15.32 15.42 14.71 14.98 85,558,768 -0.31(-2.06%)
Apr 28, 2004 15.54 15.72 15.24 15.29 63,176,128 -0.39(-2.48%)
Apr 27, 2004 15.83 16.13 15.64 15.68 61,493,308 -0.14(-0.86%)
Apr 26, 2004 15.98 16.09 15.74 15.82 59,648,712 -0.12(-0.77%)
Apr 23, 2004 15.89 16.03 15.64 15.94 75,138,432 +0.12(+0.73%)
Apr 22, 2004 15.16 15.96 15.08 15.83 106,160,280 +0.53(+3.49%)
Apr 21, 2004 15.22 15.35 14.90 15.29 107,969,488 +0.18(+1.18%)
Apr 20, 2004 15.70 15.85 15.07 15.12 91,474,904 -0.51(-3.28%)
Apr 19, 2004 15.42 15.66 15.35 15.63 62,909,628 +0.26(+1.69%)
Apr 16, 2004 15.53 15.58 15.17 15.37 90,088,568 -0.23(-1.49%)
Apr 15, 2004 15.85 15.98 15.25 15.60 108,320,688 -0.30(-1.89%)
Apr 14, 2004 15.97 16.13 15.84 15.90 63,382,660 -0.25(-1.52%)
Apr 13, 2004 16.68 16.72 16.13 16.15 61,538,648 -0.35(-2.11%)
Apr 12, 2004 16.55 16.63 16.44 16.50 36,125,324 -0.01(-0.08%)
Apr 08, 2004 16.86 16.89 16.41 16.51 47,006,844 -0.06(-0.37%)
Apr 07, 2004 16.77 16.82 16.48 16.57 65,925,688 -0.28(-1.66%)
Apr 06, 2004 16.93 16.97 16.67 16.85 56,743,960 -0.11(-0.64%)
Apr 05, 2004 16.61 16.98 16.60 16.96 60,458,016 +0.26(+1.56%)
Apr 02, 2004 16.52 16.72 16.44 16.70 80,093,432 +0.47(+2.91%)
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.