Indicators

Cisco Systems (NQ: CSCO )

58.06 -0.02 (-0.03%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	26.67	26.96	26.62	26.93	18,486,668	+0.22(+0.84%)
Sep 28, 2017	26.60	26.79	26.60	26.70	19,353,626	-0.10(-0.39%)
Sep 27, 2017			26.67	26.81	28,217,836	-0.22(-0.83%)
Sep 26, 2017	27.03	27.30	26.96	27.03	32,643,438	+0.03(+0.12%)
Sep 25, 2017	26.67	27.10	26.58	27.00	40,459,648	+0.28(+1.05%)
Sep 22, 2017	26.15	26.85	26.14	26.72	35,261,776	+0.54(+2.05%)
Sep 21, 2017	26.20	26.34	26.02	26.18	24,815,138	+0.08(+0.31%)
Sep 20, 2017	26.06	26.22	25.94	26.10	24,809,336	+0.09(+0.34%)
Sep 19, 2017	25.99	26.14	25.94	26.02	16,145,009	-0.02(-0.09%)
Sep 18, 2017	25.97	26.15	25.86	26.04	21,594,142	+0.06(+0.25%)
Sep 15, 2017	25.78	26.02	25.72	25.98	36,637,072	+0.20(+0.78%)
Sep 14, 2017	25.55	25.80	25.55	25.78	22,723,014	+0.01(+0.03%)
Sep 13, 2017	25.90	25.94	25.59	25.77	28,355,854	-0.18(-0.71%)
Sep 12, 2017	25.86	26.00	25.78	25.95	23,632,604	+0.18(+0.68%)
Sep 11, 2017	25.39	25.86	25.36	25.78	28,024,754	+0.57(+2.26%)
Sep 08, 2017	25.37	25.42	25.19	25.21	19,157,044	-0.22(-0.88%)
Sep 07, 2017	25.59	25.60	25.41	25.43	18,423,020	-0.09(-0.35%)
Sep 06, 2017	25.42	25.55	25.33	25.52	21,183,782	+0.20(+0.79%)
Sep 05, 2017	25.74	25.82	25.19	25.32	40,557,788	-0.54(-2.11%)

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.