Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	12.31	12.41	12.19	12.23	76,342,744	+0.09(+0.78%)
Jan 28, 2005	12.39	12.47	12.10	12.14	115,084,768	-0.19(-1.54%)
Jan 27, 2005	12.05	12.36	12.02	12.33	113,563,088	+0.33(+2.77%)
Jan 26, 2005	12.07	12.11	11.90	12.00	108,522,640	+0.12(+1.03%)
Jan 25, 2005	12.14	12.19	11.81	11.87	113,025,784	-0.16(-1.35%)
Jan 24, 2005	12.31	12.34	12.00	12.04	118,709,032	-0.18(-1.44%)
Jan 21, 2005	12.41	12.54	12.21	12.21	83,006,712	-0.21(-1.69%)
Jan 20, 2005	12.25	12.50	12.15	12.42	123,224,880	+0.12(+0.94%)
Jan 19, 2005	12.65	12.67	12.28	12.31	107,746,448	-0.40(-3.15%)
Jan 18, 2005	12.71	12.75	12.63	12.71	76,086,088	-0.09(-0.74%)
Jan 14, 2005	12.80	12.86	12.74	12.80	75,546,024	+0.07(+0.53%)
Jan 13, 2005	12.84	12.88	12.63	12.74	83,925,368	-0.10(-0.79%)
Jan 12, 2005	12.72	12.86	12.69	12.84	100,151,816	+0.20(+1.56%)
Jan 11, 2005	12.59	12.69	12.52	12.64	79,576,456	-0.05(-0.43%)
Jan 10, 2005	12.65	12.78	12.61	12.69	70,335,936	+0.00(+0.00%)
Jan 07, 2005	12.83	12.87	12.63	12.69	80,429,344	-0.09(-0.69%)
Jan 06, 2005	12.66	12.79	12.59	12.78	94,111,056	+0.19(+1.51%)
Jan 05, 2005	12.53	12.80	12.51	12.59	97,531,680	+0.01(+0.05%)
Jan 04, 2005	13.14	13.15	12.57	12.59	156,841,664	-0.52(-3.93%)

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.