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 (%)
May 28, 2021	48.57	48.61	48.25	48.31	16,275,311	-0.02(-0.04%)
May 27, 2021	48.34	48.72	48.02	48.33	61,551,756	+0.01(+0.02%)
May 26, 2021	48.72	48.96	48.24	48.32	20,443,132	-0.37(-0.75%)
May 25, 2021	48.74	48.94	48.53	48.69	22,617,578	-0.07(-0.15%)
May 24, 2021	48.37	49.10	48.21	48.76	23,150,446	+0.88(+1.83%)
May 21, 2021	48.19	48.34	47.71	47.88	26,791,630	-0.38(-0.79%)
May 20, 2021	46.04	48.38	45.76	48.27	53,461,976	+0.35(+0.72%)
May 19, 2021	47.38	48.09	47.36	47.92	31,809,128	-0.42(-0.87%)
May 18, 2021	48.22	48.72	48.17	48.34	22,086,286	-0.01(-0.02%)
May 17, 2021	48.19	48.54	48.11	48.35	17,222,476	+0.04(+0.08%)
May 14, 2021	48.34	48.60	48.04	48.31	16,193,223	+0.37(+0.78%)
May 13, 2021	47.59	48.23	47.38	47.94	17,371,632	+0.81(+1.72%)
May 12, 2021	47.66	47.88	47.00	47.13	24,221,402	-1.12(-2.33%)
May 11, 2021	48.50	48.51	47.59	48.25	22,219,658	-0.31(-0.64%)
May 10, 2021	49.29	49.45	48.55	48.56	26,113,122	-0.24(-0.49%)
May 07, 2021	47.93	49.02	47.69	48.80	26,438,016	+0.90(+1.89%)
May 06, 2021	46.64	48.14	46.53	47.89	29,678,696	+1.20(+2.56%)
May 05, 2021	46.57	46.81	46.29	46.70	17,742,858	+0.38(+0.83%)
May 04, 2021	46.68	46.79	45.93	46.31	19,877,706	-0.42(-0.90%)

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.