Indicators

Cisco Systems (NQ: CSCO )

47.79 -0.21 (-0.44%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	27.30	27.40	27.21	27.32	28,890,308	-0.06(-0.23%)
Feb 27, 2017	27.34	27.43	27.27	27.38	19,522,948	-0.05(-0.17%)
Feb 24, 2017	27.16	27.43	27.02	27.43	26,446,162	+0.22(+0.82%)
Feb 23, 2017	27.40	27.40	27.13	27.21	21,832,530	-0.04(-0.15%)
Feb 22, 2017	27.21	27.29	26.90	27.25	33,308,732	-0.03(-0.12%)
Feb 21, 2017	26.93	27.34	26.90	27.28	33,768,412	+0.31(+1.16%)
Feb 17, 2017		26.97	26.97	26.97	0	+0.11(+0.42%)
Feb 16, 2017	26.58	27.15	26.58	26.86	62,686,500	+0.62(+2.38%)
Feb 15, 2017	25.86	26.25	25.81	26.23	51,373,884	+0.41(+1.58%)
Feb 14, 2017	25.50	25.82	25.39	25.82	39,363,152	+0.27(+1.06%)
Feb 13, 2017	25.31	25.57	25.22	25.55	33,158,084	+0.37(+1.46%)
Feb 10, 2017	25.16	25.28	24.97	25.18	26,972,164	+0.01(+0.03%)
Feb 09, 2017	25.06	25.33	25.02	25.18	23,405,022	+0.18(+0.74%)
Feb 08, 2017	25.14	25.22	24.98	24.99	25,564,702	-0.14(-0.57%)
Feb 07, 2017	25.08	25.29	25.04	25.14	23,044,528	+0.12(+0.48%)
Feb 06, 2017	25.01	25.02	24.87	25.02	20,986,606	-0.02(-0.06%)
Feb 03, 2017	24.99	25.06	24.87	25.03	26,635,736	+0.11(+0.45%)
Feb 02, 2017	24.53	24.98	24.40	24.92	34,349,996	+0.54(+2.23%)

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.