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, 2007	17.76	18.18	17.67	18.05	89,241,888	+0.25(+1.41%)
Jan 30, 2007	17.83	17.86	17.65	17.80	66,409,332	+0.03(+0.15%)
Jan 29, 2007	17.83	17.95	17.63	17.77	75,997,144	-0.09(-0.53%)
Jan 26, 2007	17.74	18.00	17.47	17.87	95,039,776	+0.09(+0.50%)
Jan 25, 2007	18.26	18.28	17.74	17.78	81,592,568	-0.45(-2.49%)
Jan 24, 2007	17.79	18.28	17.76	18.23	94,118,440	+0.58(+3.26%)
Jan 23, 2007	17.88	18.12	17.65	17.66	99,840,024	-0.33(-1.85%)
Jan 22, 2007	18.14	18.17	17.73	17.99	102,371,328	-0.12(-0.64%)
Jan 19, 2007	17.95	18.21	17.92	18.11	91,823,072	+0.17(+0.94%)
Jan 18, 2007	18.40	18.41	17.81	17.94	118,707,224	-0.36(-1.96%)
Jan 17, 2007	18.89	18.99	18.23	18.30	160,540,816	-0.72(-3.78%)
Jan 16, 2007	19.39	19.39	18.99	19.01	111,411,776	-0.60(-3.04%)
Jan 12, 2007	19.35	19.65	19.29	19.61	80,497,472	+0.16(+0.80%)
Jan 11, 2007	19.51	19.66	19.40	19.46	80,521,776	+0.01(+0.03%)
Jan 10, 2007	19.17	19.48	19.13	19.45	74,669,128	+0.14(+0.74%)
Jan 09, 2007	19.48	19.50	19.20	19.31	74,451,976	-0.11(-0.56%)
Jan 08, 2007	19.35	19.49	19.20	19.41	70,689,824	+0.11(+0.56%)
Jan 05, 2007	19.29	19.37	19.02	19.31	92,384,872	+0.01(+0.03%)
Jan 04, 2007	18.77	19.32	18.68	19.30	107,832,208	+0.50(+2.63%)

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.