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 30, 2009	10.79	10.91	10.11	10.15	111,033,608	-0.65(-6.03%)
Jan 29, 2009	11.32	11.32	10.71	10.80	78,484,368	-0.64(-5.63%)
Jan 28, 2009	11.57	11.66	11.32	11.45	88,694,744	+0.10(+0.90%)
Jan 27, 2009	11.14	11.53	11.05	11.35	74,244,128	+0.29(+2.64%)
Jan 26, 2009	10.75	11.19	10.70	11.05	65,820,064	+0.28(+2.58%)
Jan 23, 2009	10.20	10.86	10.17	10.78	83,400,912	+0.35(+3.38%)
Jan 22, 2009	10.43	10.57	10.17	10.42	83,576,600	-0.22(-2.10%)
Jan 21, 2009	10.39	10.69	10.21	10.65	82,923,912	+0.47(+4.60%)
Jan 20, 2009	10.72	10.80	10.18	10.18	85,245,152	-0.55(-5.12%)
Jan 16, 2009	11.00	11.07	10.51	10.73	98,705,384	+0.01(+0.06%)
Jan 15, 2009	10.59	10.82	10.30	10.72	91,156,592	+0.05(+0.45%)
Jan 14, 2009	10.92	11.00	10.58	10.67	73,982,456	-0.48(-4.32%)
Jan 13, 2009	11.05	11.22	10.93	11.16	76,583,560	+0.03(+0.30%)
Jan 12, 2009	11.31	11.38	10.87	11.12	80,998,336	-0.20(-1.80%)
Jan 09, 2009	11.69	11.70	11.26	11.32	100,629,944	-0.57(-4.79%)
Jan 08, 2009	11.68	11.91	11.53	11.89	68,548,432	+0.15(+1.27%)
Jan 07, 2009	11.78	11.92	11.60	11.75	74,095,504	-0.32(-2.64%)
Jan 06, 2009	11.75	12.19	11.70	12.06	85,907,344	+0.46(+3.97%)
Jan 05, 2009	11.43	11.73	11.36	11.60	67,079,780	+0.10(+0.88%)

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.