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, 2017	24.52	24.69	24.44	24.55	20,772,520	-0.09(-0.36%)
Jan 30, 2017	24.73	24.77	24.48	24.64	19,369,344	-0.12(-0.48%)
Jan 27, 2017	24.59	24.76	24.48	24.76	23,098,838	+0.19(+0.78%)
Jan 26, 2017	24.59	24.65	24.43	24.57	25,168,384	+0.03(+0.13%)
Jan 25, 2017	24.81	24.82	24.50	24.54	31,369,066	+0.08(+0.33%)
Jan 24, 2017	24.25	24.58	24.21	24.46	31,187,680	+0.26(+1.09%)
Jan 23, 2017	24.09	24.22	24.05	24.19	21,464,022	+0.14(+0.56%)
Jan 20, 2017	24.07	24.18	23.98	24.06	28,469,354	+0.10(+0.40%)
Jan 19, 2017	23.99	24.13	23.91	23.96	21,101,836	-0.04(-0.17%)
Jan 18, 2017	24.07	24.12	23.94	24.00	19,673,292	+0.03(+0.13%)
Jan 17, 2017	23.98	24.18	23.85	23.97	27,503,582	-0.06(-0.27%)
Jan 13, 2017		24.03	24.03	24.03	0	+0.02(+0.10%)
Jan 12, 2017	24.10	24.10	23.82	24.01	23,285,160	-0.09(-0.36%)
Jan 11, 2017	24.24	24.31	24.00	24.10	27,889,794	-0.18(-0.76%)
Jan 10, 2017	24.13	24.41	24.06	24.28	26,331,872	+0.16(+0.66%)
Jan 09, 2017	24.15	24.24	24.04	24.12	21,493,058	-0.04(-0.17%)
Jan 06, 2017	24.11	24.26	24.00	24.16	19,922,526	+0.05(+0.20%)
Jan 05, 2017	24.06	24.26	24.03	24.11	22,986,478	+0.06(+0.23%)
Jan 04, 2017	24.17	24.31	23.99	24.06	27,830,244	-0.14(-0.59%)

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.