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, 2004	17.89	17.94	17.22	17.43	105,755,600	-0.17(-0.96%)
Jan 29, 2004	18.33	18.36	17.40	17.60	128,141,040	-0.56(-3.06%)
Jan 28, 2004	18.80	18.91	18.08	18.16	72,938,552	-0.49(-2.62%)
Jan 27, 2004	19.15	19.33	18.08	18.65	72,870,864	-0.47(-2.48%)
Jan 26, 2004	18.57	19.19	18.44	19.12	63,438,636	+0.59(+3.18%)
Jan 23, 2004	19.16	19.22	18.34	18.53	87,971,896	-0.60(-3.15%)
Jan 22, 2004	19.34	19.37	18.93	19.14	64,112,548	-0.26(-1.33%)
Jan 21, 2004	19.33	19.58	19.12	19.39	79,746,808	-0.18(-0.90%)
Jan 20, 2004	19.92	19.93	19.30	19.57	92,232,128	-0.18(-0.93%)
Jan 16, 2004	18.93	19.91	18.85	19.75	134,702,432	+1.34(+7.25%)
Jan 15, 2004	18.55	18.66	18.31	18.42	68,179,344	-0.16(-0.88%)
Jan 14, 2004	18.32	18.64	18.20	18.58	62,479,864	+0.35(+1.90%)
Jan 13, 2004	18.36	18.48	17.94	18.23	83,104,704	-0.09(-0.52%)
Jan 12, 2004	18.02	18.41	17.83	18.33	77,987,248	+0.37(+2.08%)
Jan 09, 2004	17.62	18.45	17.60	17.96	101,531,888	+0.09(+0.53%)
Jan 08, 2004	17.52	18.00	17.28	17.86	90,797,264	+0.53(+3.05%)
Jan 07, 2004	17.07	17.45	16.85	17.33	71,899,640	+0.34(+2.00%)
Jan 06, 2004	16.84	17.02	16.78	16.99	64,426,056	+0.20(+1.17%)
Jan 05, 2004	16.55	16.84	16.53	16.80	57,357,524	+0.35(+2.14%)

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.