Skip to main content

Cisco Systems (NQ: CSCO )

49.91 +0.14 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 18.04 18.08 17.37 17.58 104,898,576 -0.17(-0.96%)
Jan 29, 2004 18.48 18.51 17.54 17.75 127,102,616 -0.56(-3.06%)
Jan 28, 2004 18.95 19.06 18.23 18.31 72,347,472 -0.49(-2.62%)
Jan 27, 2004 19.31 19.48 18.23 18.80 72,280,336 -0.48(-2.48%)
Jan 26, 2004 18.73 19.35 18.59 19.28 62,924,548 +0.59(+3.18%)
Jan 23, 2004 19.31 19.38 18.49 18.68 87,258,992 -0.61(-3.15%)
Jan 22, 2004 19.50 19.53 19.08 19.29 63,592,996 -0.26(-1.33%)
Jan 21, 2004 19.49 19.74 19.27 19.55 79,100,560 -0.18(-0.90%)
Jan 20, 2004 20.08 20.09 19.46 19.73 91,484,704 -0.18(-0.93%)
Jan 16, 2004 19.09 20.07 19.00 19.92 133,610,840 +1.35(+7.25%)
Jan 15, 2004 18.70 18.81 18.46 18.57 67,626,840 -0.16(-0.88%)
Jan 14, 2004 18.47 18.79 18.35 18.73 61,973,540 +0.35(+1.90%)
Jan 13, 2004 18.51 18.63 18.09 18.38 82,431,248 -0.10(-0.52%)
Jan 12, 2004 18.17 18.56 17.98 18.48 77,355,256 +0.38(+2.08%)
Jan 09, 2004 17.76 18.60 17.74 18.10 100,709,104 +0.10(+0.53%)
Jan 08, 2004 17.67 18.15 17.42 18.01 90,061,472 +0.53(+3.05%)
Jan 07, 2004 17.21 17.59 16.99 17.47 71,316,984 +0.34(+2.00%)
Jan 06, 2004 16.98 17.16 16.92 17.13 63,903,964 +0.20(+1.17%)
Jan 05, 2004 16.68 16.98 16.67 16.93 56,892,712 +0.36(+2.14%)
Jan 02, 2004 16.65 16.77 16.52 16.58 43,825,352 +0.01(+0.08%)
Dec 31, 2003 16.52 16.62 16.40 16.57 44,457,816 +0.08(+0.46%)
Dec 30, 2003 16.62 16.71 16.41 16.49 42,035,548 -0.19(-1.15%)
Dec 29, 2003 16.26 16.74 16.23 16.68 46,326,228 +0.44(+2.74%)
Dec 26, 2003 16.29 16.39 16.24 16.24 10,384,828 -0.08(-0.50%)
Dec 24, 2003 16.33 16.39 16.29 16.32 15,627,135 -0.05(-0.29%)
Dec 23, 2003 16.34 16.41 16.22 16.37 41,560,980 -0.03(-0.17%)
Dec 22, 2003 16.33 16.44 16.27 16.39 39,760,864 +0.13(+0.80%)
Dec 19, 2003 16.57 16.58 16.20 16.26 90,187,248 -0.26(-1.57%)
Dec 18, 2003 16.08 16.57 16.08 16.52 75,234,648 +0.46(+2.89%)
Dec 17, 2003 16.26 16.36 15.97 16.06 62,734,340 -0.19(-1.18%)
Dec 16, 2003 16.24 16.57 16.14 16.25 62,841,160 -0.14(-0.88%)
Dec 15, 2003 16.78 16.82 16.33 16.39 80,008,840 -0.08(-0.46%)
Dec 12, 2003 16.33 16.48 16.13 16.47 56,019,424 +0.11(+0.67%)
Dec 11, 2003 16.20 16.40 16.03 16.36 75,178,944 +0.10(+0.63%)
Dec 10, 2003 16.00 16.32 15.90 16.26 94,239,224 +0.38(+2.37%)
Dec 09, 2003 16.66 16.72 15.70 15.88 98,089,272 -0.72(-4.36%)
Dec 08, 2003 16.20 16.66 16.20 16.61 58,086,488 +0.37(+2.27%)
Dec 05, 2003 16.39 16.31 16.16 16.24 53,953,308 -0.16(-0.96%)
Dec 04, 2003 16.22 16.48 16.19 16.39 103,263,072 +0.46(+2.92%)
Dec 03, 2003 15.87 16.27 15.81 15.93 96,205,944 +0.13(+0.82%)
Dec 02, 2003 15.80 15.89 15.77 15.80 54,900,064 -0.05(-0.30%)
Dec 01, 2003 15.67 15.90 15.61 15.85 75,939,424 +0.33(+2.11%)
Nov 28, 2003 15.53 15.63 15.46 15.52 19,875,954 -0.08(-0.48%)
Nov 26, 2003 15.59 15.64 15.33 15.59 42,800,816 +0.13(+0.84%)
Nov 25, 2003 15.63 15.69 15.45 15.46 55,355,808 -0.12(-0.79%)
Nov 24, 2003 15.30 15.71 15.29 15.59 56,360,020 +0.43(+2.84%)
Nov 21, 2003 15.12 15.23 14.73 15.16 53,635,084 +0.16(+1.05%)
Nov 20, 2003 14.97 15.29 14.88 15.00 63,920,076 -0.08(-0.50%)
Nov 19, 2003 14.84 15.16 14.77 15.07 51,678,104 +0.22(+1.47%)
Nov 18, 2003 15.21 15.31 14.83 14.86 66,307,868 -0.22(-1.45%)
Nov 17, 2003 15.04 15.15 14.90 15.07 57,079,296 -0.14(-0.94%)
Nov 14, 2003 15.53 15.72 15.19 15.22 69,235,072 -0.30(-1.94%)
Nov 13, 2003 15.49 15.55 15.04 15.52 70,264,200 -0.18(-1.18%)
Nov 12, 2003 15.32 15.72 15.29 15.70 57,371,340 +0.42(+2.77%)
Nov 11, 2003 15.14 15.35 15.07 15.28 57,263,500 +0.11(+0.72%)
Nov 10, 2003 15.29 15.50 15.11 15.17 66,408,728 -0.10(-0.67%)
Nov 07, 2003 15.66 15.74 15.20 15.27 90,190,104 -0.38(-2.45%)
Nov 06, 2003 15.70 15.82 15.46 15.66 170,463,040 +0.75(+5.05%)
Nov 05, 2003 14.78 15.77 14.60 14.90 119,062,176 +0.15(+1.02%)
Nov 04, 2003 14.94 14.94 14.63 14.75 72,653,168 -0.05(-0.32%)
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.