Indicators

Cisco Systems (NQ: CSCO )

53.02 +0.17 (+0.32%)

Official Closing Price Updated: 4:15 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	10.36	10.57	10.35	10.53	77,971,760	+0.19(+1.79%)
Jun 29, 2011	10.24	10.39	10.20	10.35	70,328,640	+0.14(+1.35%)
Jun 28, 2011	10.17	10.22	10.09	10.21	77,683,728	+0.05(+0.53%)
Jun 27, 2011	10.13	10.22	10.08	10.15	113,978,448	+0.08(+0.80%)
Jun 24, 2011	10.42	10.42	10.07	10.07	263,605,152	-0.36(-3.49%)
Jun 23, 2011	10.24	10.45	10.17	10.44	94,793,640	+0.07(+0.72%)
Jun 22, 2011	10.44	10.55	10.34	10.36	71,710,768	-0.10(-0.97%)
Jun 21, 2011	10.26	10.51	10.22	10.46	126,588,584	+0.25(+2.44%)
Jun 20, 2011	10.21	10.24	10.07	10.22	80,028,336	+0.11(+1.14%)
Jun 17, 2011	10.24	10.26	10.05	10.10	119,919,424	-0.05(-0.53%)
Jun 16, 2011	10.01	10.19	9.986	10.15	108,190,176	+0.14(+1.41%)
Jun 15, 2011	10.09	10.11	9.972	10.01	136,808,464	-0.16(-1.59%)
Jun 14, 2011	10.20	10.27	10.07	10.17	135,649,264	+0.01(+0.13%)
Jun 13, 2011	10.22	10.31	10.15	10.16	94,193,504	-0.04(-0.40%)
Jun 10, 2011	10.33	10.36	10.13	10.20	115,984,296	-0.13(-1.24%)
Jun 09, 2011	10.34	10.44	10.29	10.33	100,153,696	+0.01(+0.07%)
Jun 08, 2011	10.40	10.51	10.26	10.32	148,505,264	-0.14(-1.35%)
Jun 07, 2011	10.82	10.82	10.45	10.46	159,741,200	-0.32(-3.00%)
Jun 06, 2011	10.84	10.91	10.71	10.79	86,208,936	-0.01(-0.12%)

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.