Skip to main content

Cisco Systems (NQ: CSCO )

49.98 +0.21 (+0.43%)
Streaming Delayed Price Updated: 12:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 41.00 41.48 40.66 40.76 24,729,426 -0.69(-1.68%)
Jan 28, 2021 41.97 42.30 41.41 41.45 23,131,020 -0.33(-0.79%)
Jan 27, 2021 41.36 42.47 41.21 41.78 32,371,520 +0.40(+0.97%)
Jan 26, 2021 41.03 41.46 40.93 41.38 14,286,296 +0.21(+0.51%)
Jan 25, 2021 41.18 41.30 40.87 41.17 18,133,962 +0.24(+0.58%)
Jan 22, 2021 40.91 41.03 40.44 40.93 16,017,467 -0.31(-0.75%)
Jan 21, 2021 41.32 41.36 40.88 41.24 19,129,386 -0.21(-0.51%)
Jan 20, 2021 41.44 41.60 41.27 41.45 18,039,404 +0.14(+0.33%)
Jan 19, 2021 41.44 41.72 40.93 41.31 31,545,230 -0.22(-0.53%)
Jan 15, 2021 41.10 41.73 41.03 41.53 33,112,142 +0.26(+0.62%)
Jan 14, 2021 41.02 41.69 41.00 41.28 24,397,042 -0.19(-0.46%)
Jan 13, 2021 41.40 42.03 41.30 41.47 21,173,870 -0.39(-0.94%)
Jan 12, 2021 41.41 41.98 41.10 41.86 22,028,682 +0.39(+0.95%)
Jan 11, 2021 41.28 42.01 41.16 41.47 27,409,568 +0.27(+0.67%)
Jan 08, 2021 40.66 41.51 40.45 41.19 22,900,752 +0.09(+0.22%)
Jan 07, 2021 40.41 41.23 40.38 41.10 19,915,912 +0.51(+1.26%)
Jan 06, 2021 40.34 41.02 40.12 40.59 23,863,080 +0.38(+0.95%)
Jan 05, 2021 39.93 40.29 39.66 40.21 19,421,884 +0.02(+0.05%)
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.