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, 2006	12.68	12.71	12.42	12.59	95,441,968	-0.22(-1.69%)
Jan 30, 2006	12.67	12.85	12.66	12.81	64,654,424	+0.07(+0.59%)
Jan 27, 2006	12.60	12.85	12.59	12.74	71,845,432	+0.14(+1.08%)
Jan 26, 2006	12.59	12.67	12.38	12.60	95,707,392	+0.01(+0.05%)
Jan 25, 2006	12.44	12.62	12.38	12.59	76,120,056	+0.16(+1.31%)
Jan 24, 2006	12.32	12.53	12.31	12.43	74,579,520	+0.12(+0.94%)
Jan 23, 2006	12.53	12.59	12.29	12.31	80,448,000	-0.24(-1.89%)
Jan 20, 2006	12.82	12.84	12.37	12.55	114,904,320	-0.35(-2.68%)
Jan 19, 2006	12.78	12.97	12.76	12.90	80,392,704	+0.20(+1.55%)
Jan 18, 2006	12.48	12.78	12.46	12.70	102,473,208	+0.03(+0.27%)
Jan 17, 2006	12.68	12.74	12.53	12.67	78,348,888	-0.16(-1.27%)
Jan 13, 2006	12.97	13.11	12.81	12.83	77,253,584	-0.19(-1.46%)
Jan 12, 2006	13.07	13.12	12.94	13.02	87,860,712	-0.14(-1.03%)
Jan 11, 2006	12.87	13.18	12.84	13.16	109,027,592	+0.29(+2.27%)
Jan 10, 2006	12.80	12.99	12.74	12.86	108,871,744	-0.06(-0.47%)
Jan 09, 2006	12.86	12.96	12.83	12.93	115,899,136	+0.20(+1.55%)
Jan 06, 2006	12.44	12.80	12.53	12.73	180,570,736	+0.28(+2.29%)
Jan 05, 2006	12.17	12.53	12.16	12.44	174,857,408	+0.34(+2.80%)
Jan 04, 2006	11.85	12.16	11.84	12.10	118,575,320	+0.27(+2.29%)

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.