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 29, 2016	18.06	18.37	18.01	18.36	51,428,244	+0.53(+2.96%)
Jan 28, 2016	18.31	18.36	17.74	17.83	41,243,428	-0.25(-1.39%)
Jan 27, 2016	18.28	18.45	17.98	18.08	31,939,638	-0.22(-1.22%)
Jan 26, 2016	17.94	18.41	17.94	18.31	32,599,250	+0.42(+2.37%)
Jan 25, 2016	18.04	18.15	17.86	17.88	83,007,032	-0.15(-0.86%)
Jan 22, 2016	18.21	18.25	17.74	18.04	71,325,104	+0.36(+2.05%)
Jan 21, 2016	17.82	18.10	17.65	17.67	59,945,756	+0.00(+0.00%)
Jan 20, 2016	18.06	18.14	17.34	17.67	108,337,576	-0.73(-3.98%)
Jan 19, 2016	18.37	18.55	18.21	18.41	68,062,944	+0.18(+0.97%)
Jan 15, 2016	18.47	18.23	18.23	18.23	83,042,792	-0.80(-4.22%)
Jan 14, 2016	19.06	19.22	18.88	19.03	55,586,236	+0.05(+0.24%)
Jan 13, 2016	19.62	19.70	18.96	18.99	43,312,144	-0.58(-2.96%)
Jan 12, 2016	19.69	19.73	19.32	19.57	39,025,484	+0.06(+0.32%)
Jan 11, 2016	19.24	19.56	19.24	19.50	41,910,488	+0.38(+1.98%)
Jan 08, 2016	19.72	19.78	19.08	19.13	37,068,580	-0.49(-2.48%)
Jan 07, 2016	19.67	19.87	19.39	19.61	56,009,052	-0.46(-2.31%)
Jan 06, 2016	20.13	20.18	19.93	20.07	39,905,448	-0.22(-1.07%)
Jan 05, 2016	20.48	20.58	20.21	20.29	28,497,616	-0.09(-0.45%)

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.