Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 9.195 9.318 8.924 9.067 152,584,208 -0.33(-3.47%)
Jan 30, 2003 9.548 9.738 9.379 9.392 100,730,136 -0.16(-1.63%)
Jan 29, 2003 9.609 9.609 9.351 9.548 106,178,960 -0.09(-0.98%)
Jan 28, 2003 9.412 9.718 9.358 9.643 94,732,816 +0.35(+3.72%)
Jan 27, 2003 9.229 9.541 9.195 9.297 86,464,080 -0.10(-1.08%)
Jan 24, 2003 9.867 9.874 9.358 9.399 104,222,560 -0.50(-5.00%)
Jan 23, 2003 9.691 10.00 9.575 9.894 92,350,096 +0.43(+4.51%)
Jan 22, 2003 9.623 9.752 9.453 9.467 96,224,416 -0.15(-1.55%)
Jan 21, 2003 9.636 9.833 9.596 9.616 92,939,216 +0.03(+0.35%)
Jan 17, 2003 9.969 9.982 9.528 9.582 120,279,448 -0.52(-5.17%)
Jan 16, 2003 10.23 10.38 10.03 10.10 96,240,048 -0.19(-1.84%)
Jan 15, 2003 10.56 10.60 10.26 10.29 93,976,768 -0.27(-2.57%)
Jan 14, 2003 10.38 10.60 10.37 10.57 103,432,000 +0.20(+1.96%)
Jan 13, 2003 10.49 10.52 10.20 10.36 97,958,880 +0.04(+0.39%)
Jan 10, 2003 10.06 10.48 10.06 10.32 134,665,424 +0.18(+1.81%)
Jan 09, 2003 9.975 10.25 9.935 10.14 111,220,296 +0.35(+3.53%)
Jan 08, 2003 9.819 10.00 9.745 9.792 112,154,040 -0.11(-1.10%)
Jan 07, 2003 9.738 9.969 9.657 9.901 124,443,240 +0.27(+2.82%)
Jan 06, 2003 9.501 9.779 9.487 9.629 87,086,232 +0.20(+2.08%)
Jan 03, 2003 9.209 9.467 9.195 9.433 75,213,768 +0.18(+1.98%)
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.