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 31, 2011	14.19	14.36	14.04	14.34	59,538,120	+0.15(+1.05%)
Jan 28, 2011	14.57	14.63	14.15	14.19	68,556,272	-0.35(-2.38%)
Jan 27, 2011	14.49	14.57	14.42	14.54	54,288,040	+0.01(+0.09%)
Jan 26, 2011	14.57	14.65	14.42	14.53	96,619,680	-0.08(-0.56%)
Jan 25, 2011	14.35	14.63	14.29	14.61	107,238,000	+0.25(+1.75%)
Jan 24, 2011	14.13	14.36	14.06	14.36	64,976,544	+0.30(+2.15%)
Jan 21, 2011	14.22	14.23	14.02	14.05	59,239,640	-0.03(-0.22%)
Jan 20, 2011	13.98	14.18	13.90	14.08	78,570,368	-0.03(-0.24%)
Jan 19, 2011	14.46	14.46	14.04	14.12	78,918,368	-0.27(-1.86%)
Jan 18, 2011	14.39	14.46	14.38	14.39	68,794,808	+0.00(+0.02%)
Jan 14, 2011	14.33	14.40	14.28	14.38	51,872,396	+0.09(+0.62%)
Jan 13, 2011	14.36	14.40	14.25	14.29	51,622,184	-0.03(-0.19%)
Jan 12, 2011	14.24	14.34	14.21	14.32	59,908,128	+0.16(+1.15%)
Jan 11, 2011	14.17	14.21	14.10	14.16	56,548,360	+0.06(+0.43%)
Jan 10, 2011	14.20	14.21	14.04	14.10	59,953,104	-0.12(-0.86%)
Jan 07, 2011	14.15	14.24	14.13	14.22	99,889,200	+0.01(+0.10%)
Jan 06, 2011	14.18	14.21	14.08	14.21	97,070,488	+0.12(+0.87%)
Jan 05, 2011	13.96	14.14	13.92	14.08	101,891,488	+0.17(+1.22%)
Jan 04, 2011	13.91	13.97	13.83	13.92	68,214,536	+0.02(+0.15%)

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.