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 (%)
Feb 26, 2021	41.33	41.51	40.59	40.69	24,420,770	-0.59(-1.43%)
Feb 25, 2021	41.33	41.93	41.02	41.28	24,155,136	-0.20(-0.48%)
Feb 24, 2021	41.02	41.53	40.83	41.48	19,653,250	+0.21(+0.51%)
Feb 23, 2021	41.04	41.51	40.90	41.27	21,737,144	+0.07(+0.18%)
Feb 22, 2021	41.07	41.42	40.64	41.20	23,632,130	-0.23(-0.55%)
Feb 19, 2021	42.20	42.27	41.33	41.42	27,699,090	-0.60(-1.42%)
Feb 18, 2021	42.07	42.08	41.43	42.02	18,581,904	+0.08(+0.19%)
Feb 17, 2021	41.99	42.08	41.60	41.94	14,662,959	-0.24(-0.56%)
Feb 16, 2021	42.86	42.86	42.08	42.18	20,438,980	-0.71(-1.65%)
Feb 12, 2021	43.00	43.25	42.54	42.88	16,806,022	-0.26(-0.61%)
Feb 11, 2021	42.94	43.45	42.80	43.15	20,499,032	+0.31(+0.72%)
Feb 10, 2021	41.85	42.99	41.56	42.84	49,099,404	-1.14(-2.60%)
Feb 09, 2021	44.22	44.28	43.90	43.98	27,139,900	-0.40(-0.90%)
Feb 08, 2021	44.03	44.74	44.03	44.38	27,774,490	+0.78(+1.79%)
Feb 05, 2021	43.14	43.84	43.07	43.60	28,107,998	+0.75(+1.76%)
Feb 04, 2021	41.60	42.91	41.50	42.85	24,369,400	+1.34(+3.23%)
Feb 03, 2021	41.49	41.86	41.30	41.50	14,509,923	-0.05(-0.13%)
Feb 02, 2021	41.28	41.66	41.20	41.56	18,200,274	+0.39(+0.95%)

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.