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

Cisco Systems (NQ: CSCO )

47.86 -0.24 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2002 8.917 9.053 8.612 8.945 116,995,568 -0.10(-1.12%)
Jul 30, 2002 8.816 9.155 8.639 9.046 123,324,720 +0.02(+0.23%)
Jul 29, 2002 8.429 9.033 8.366 9.026 138,050,176 +1.01(+12.61%)
Jul 26, 2002 8.016 8.205 7.765 8.016 110,738,696 +0.14(+1.81%)
Jul 25, 2002 8.673 8.768 7.796 7.873 199,803,296 -1.00(-11.31%)
Jul 24, 2002 8.212 8.890 8.104 8.877 175,400,672 +0.40(+4.72%)
Jul 23, 2002 8.836 9.033 8.469 8.477 139,748,064 -0.33(-3.70%)
Jul 22, 2002 8.985 9.162 8.646 8.802 153,003,728 -0.45(-4.91%)
Jul 19, 2002 9.460 9.731 9.155 9.257 105,787,448 -0.78(-7.77%)
Jul 17, 2002 9.975 10.21 9.704 10.04 137,604,528 +0.28(+2.92%)
Jul 12, 2002 9.724 10.06 9.643 9.752 123,782,896 +0.22(+2.35%)
Jul 11, 2002 9.012 9.629 8.881 9.528 133,876,200 +0.37(+4.00%)
Jul 10, 2002 9.406 9.487 9.073 9.162 134,080,288 +0.25(+2.82%)
Jul 09, 2002 9.019 9.304 8.890 8.911 94,008,184 -0.36(-3.88%)
Jul 08, 2002 9.528 9.623 9.128 9.270 76,898,840 -0.26(-2.70%)
Jul 05, 2002 9.155 9.562 9.087 9.528 50,361,104 +0.68(+7.75%)
Jul 04, 2002 8.361 8.850 8.334 8.843 113,799,736 +0.00(+0.00%)
Jul 03, 2002 8.361 8.850 8.334 8.843 113,622,344 +0.33(+3.82%)
Jul 02, 2002 8.714 8.782 8.438 8.517 173,356,688 -0.36(-4.05%)
Jul 01, 2002 9.385 9.494 8.850 8.877 88,512,944 -0.58(-6.16%)
Jun 28, 2002 9.318 9.697 9.209 9.460 116,674,688 +0.09(+0.94%)
Jun 27, 2002 9.331 9.419 8.884 9.372 116,767,600 +0.26(+2.90%)
Jun 26, 2002 8.450 9.318 8.402 9.107 182,035,232 -0.01(-0.15%)
Jun 25, 2002 9.643 9.752 9.046 9.121 123,135,088 -0.20(-2.11%)
Jun 21, 2002 9.243 9.650 9.209 9.318 126,412,024 -0.23(-2.41%)
Jun 20, 2002 9.779 9.937 9.507 9.548 78,244,000 -0.28(-2.83%)
Jun 19, 2002 9.914 10.10 9.738 9.826 87,531,568 -0.15(-1.50%)
Jun 18, 2002 10.16 10.36 9.969 9.975 80,519,816 -0.24(-2.39%)
Jun 17, 2002 9.928 10.27 9.901 10.22 90,280,592 +0.52(+5.39%)
Jun 14, 2002 9.826 10.17 9.589 9.697 140,871,456 -0.67(-6.47%)
Jun 12, 2002 10.01 10.38 9.887 10.37 125,271,096 +0.20(+2.00%)
Jun 11, 2002 10.62 10.77 10.14 10.17 110,109,320 -0.33(-3.10%)
Jun 10, 2002 10.57 10.76 10.46 10.49 71,939,192 -0.18(-1.65%)
Jun 07, 2002 10.07 10.82 10.07 10.67 117,236,232 +0.18(+1.75%)
Jun 06, 2002 10.55 10.66 10.46 10.48 66,960,220 -0.31(-2.89%)
Jun 05, 2002 10.81 10.92 10.48 10.80 99,681,704 +0.09(+0.89%)
May 31, 2002 11.05 11.22 10.68 10.70 74,540,008 -0.41(-3.66%)
May 28, 2002 11.28 11.31 10.93 11.11 63,284,536 -0.13(-1.15%)
May 27, 2002 11.28 11.31 11.05 11.24 61,497,720 +0.00(+0.00%)
May 24, 2002 11.28 11.31 11.05 11.24 61,018,904 -0.22(-1.95%)
May 23, 2002 11.23 11.47 10.88 11.46 97,945,760 +0.23(+2.05%)
May 22, 2002 10.78 11.26 10.73 11.23 85,492,584 +0.27(+2.48%)
May 21, 2002 11.35 11.50 10.90 10.96 88,938,672 -0.28(-2.53%)
May 20, 2002 11.42 11.54 11.16 11.24 83,682,024 -0.45(-3.88%)
May 17, 2002 11.66 11.86 11.49 11.70 89,552,560 +0.16(+1.36%)
May 16, 2002 11.12 11.57 11.09 11.54 88,769,384 +0.31(+2.77%)
May 15, 2002 10.99 11.67 10.93 11.23 125,255,904 +0.07(+0.67%)
May 14, 2002 11.07 11.19 10.85 11.16 107,658,904 +0.51(+4.78%)
May 13, 2002 10.45 10.73 10.27 10.65 102,526,872 +0.19(+1.82%)
May 10, 2002 10.64 10.68 10.27 10.46 137,512,064 -0.22(-2.10%)
May 09, 2002 10.82 10.88 10.44 10.68 132,410,704 -0.35(-3.20%)
May 08, 2002 10.33 11.05 10.27 11.03 286,500,672 +2.16(+24.39%)
May 07, 2002 8.924 9.155 8.326 8.870 158,825,744 +0.13(+1.47%)
May 06, 2002 8.985 9.216 8.714 8.741 102,011,040 -0.17(-1.90%)
May 03, 2002 9.195 9.229 8.850 8.911 104,182,736 -0.34(-3.67%)
May 02, 2002 9.351 9.663 9.229 9.250 119,021,136 -0.04(-0.44%)
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.