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, 2012	13.55	13.58	13.38	13.52	59,230,032	+0.06(+0.43%)
Jan 30, 2012	13.35	13.51	13.26	13.46	45,557,744	+0.00(+0.00%)
Jan 27, 2012	13.47	13.55	13.32	13.46	63,278,804	-0.19(-1.36%)
Jan 26, 2012	13.74	13.75	13.56	13.64	53,507,116	+0.00(+0.00%)
Jan 25, 2012	13.62	13.67	13.40	13.64	54,070,280	+0.01(+0.08%)
Jan 24, 2012	13.59	13.67	13.46	13.63	44,803,040	-0.01(-0.08%)
Jan 23, 2012	13.66	13.81	13.46	13.64	72,681,872	-0.06(-0.45%)
Jan 20, 2012	13.59	13.71	13.53	13.71	61,115,488	+0.09(+0.66%)
Jan 19, 2012	13.54	13.73	13.49	13.62	76,254,760	+0.17(+1.28%)
Jan 18, 2012	13.33	13.51	13.30	13.45	82,176,512	+0.16(+1.22%)
Jan 17, 2012	13.23	13.29	13.15	13.28	58,717,816	+0.17(+1.29%)
Jan 13, 2012	13.08	13.19	12.99	13.11	46,717,028	-0.06(-0.47%)
Jan 12, 2012	13.16	13.21	13.05	13.18	45,183,680	+0.05(+0.42%)
Jan 11, 2012	13.03	13.17	12.98	13.12	47,191,516	+0.17(+1.28%)
Jan 10, 2012	13.13	13.25	12.92	12.96	66,089,732	-0.10(-0.74%)
Jan 09, 2012	12.98	13.14	12.93	13.05	54,912,844	+0.08(+0.64%)
Jan 06, 2012	13.04	13.07	12.96	12.97	40,398,576	-0.05(-0.37%)
Jan 05, 2012	13.03	13.07	12.85	13.02	55,029,992	-0.05(-0.37%)

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.