Skip to main content

Cisco Systems (NQ: CSCO )

49.91 +0.14 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 7.514 7.575 7.103 7.165 151,172,608 -0.51(-6.69%)
Sep 27, 2002 7.650 7.965 7.609 7.678 128,292,224 -0.09(-1.14%)
Sep 26, 2002 8.184 8.184 7.739 7.767 154,298,080 -0.41(-5.02%)
Sep 25, 2002 7.903 8.361 7.869 8.177 132,504,912 +0.36(+4.64%)
Sep 24, 2002 7.951 8.184 7.808 7.814 132,719,184 -0.36(-4.43%)
Sep 23, 2002 8.163 8.300 7.999 8.177 109,695,752 -0.08(-0.99%)
Sep 20, 2002 8.272 8.375 8.218 8.259 136,570,656 +0.05(+0.67%)
Sep 19, 2002 8.177 8.307 8.115 8.204 116,934,304 -0.20(-2.36%)
Sep 18, 2002 8.299 8.560 8.231 8.402 167,987,232 -0.17(-1.99%)
Sep 17, 2002 8.963 9.024 8.553 8.573 112,724,688 -0.27(-3.02%)
Sep 16, 2002 8.881 8.997 8.717 8.840 64,945,104 -0.08(-0.92%)
Sep 13, 2002 8.765 8.970 8.730 8.922 80,734,672 +0.01(+0.08%)
Sep 12, 2002 9.141 9.195 8.881 8.915 73,750,296 -0.36(-3.91%)
Sep 11, 2002 9.250 9.551 9.230 9.277 70,961,728 +0.10(+1.04%)
Sep 10, 2002 8.949 9.195 8.881 9.182 95,096,776 +0.32(+3.63%)
Sep 09, 2002 8.826 9.031 8.348 8.860 77,647,088 -0.05(-0.54%)
Sep 06, 2002 8.983 9.059 8.826 8.908 86,395,280 +0.18(+2.04%)
Sep 05, 2002 8.942 8.944 8.662 8.730 93,189,904 -0.34(-3.77%)
Sep 04, 2002 8.997 9.168 8.881 9.072 96,502,744 +0.14(+1.53%)
Sep 03, 2002 9.298 9.312 8.922 8.936 100,012,616 -0.51(-5.43%)
Aug 30, 2002 9.537 9.633 9.373 9.448 70,970,664 -0.26(-2.68%)
Aug 29, 2002 9.216 9.818 9.215 9.708 89,322,264 +0.33(+3.50%)
Aug 28, 2002 9.421 9.599 9.339 9.380 78,539,768 -0.21(-2.14%)
Aug 27, 2002 10.00 10.06 9.571 9.585 86,507,608 -0.32(-3.24%)
Aug 26, 2002 9.927 10.05 9.674 9.906 70,052,136 +0.03(+0.28%)
Aug 23, 2002 10.21 10.26 9.742 9.879 95,377,792 -0.44(-4.31%)
Aug 22, 2002 10.32 10.45 10.22 10.32 80,729,120 -0.01(-0.07%)
Aug 21, 2002 10.21 10.43 10.11 10.33 117,230,488 +0.26(+2.58%)
Aug 20, 2002 10.03 10.18 9.975 10.07 88,100,128 +0.19(+1.94%)
Aug 16, 2002 9.736 10.07 9.599 9.879 85,273,984 +0.06(+0.63%)
Aug 15, 2002 9.886 9.954 9.599 9.818 110,924,272 +0.01(+0.07%)
Aug 14, 2002 9.243 9.865 9.186 9.811 112,425,416 +0.67(+7.33%)
Aug 13, 2002 9.120 9.544 9.059 9.141 113,965,488 -0.02(-0.22%)
Aug 12, 2002 8.895 9.195 8.888 9.161 84,492,464 +0.28(+3.16%)
Aug 07, 2002 9.113 9.195 8.560 8.881 242,600,544 +0.63(+7.62%)
Aug 06, 2002 7.978 8.628 7.972 8.252 175,507,680 +0.49(+6.25%)
Aug 05, 2002 7.917 7.999 7.620 7.767 121,313,592 -0.36(-4.46%)
Aug 02, 2002 8.375 8.539 7.883 8.129 137,160,064 -0.14(-1.74%)
Aug 01, 2002 8.874 9.031 8.163 8.272 193,819,056 -0.75(-8.26%)
Jul 31, 2002 8.990 9.127 8.683 9.018 116,047,472 -0.10(-1.12%)
Jul 30, 2002 8.888 9.230 8.710 9.120 122,325,328 +0.02(+0.23%)
Jul 29, 2002 8.498 9.107 8.434 9.100 136,931,440 +1.02(+12.61%)
Jul 26, 2002 8.081 8.272 7.828 8.081 109,841,296 +0.14(+1.81%)
Jul 25, 2002 8.744 8.840 7.860 7.937 198,184,144 -1.01(-11.31%)
Jul 24, 2002 8.279 8.963 8.170 8.949 173,979,280 +0.40(+4.72%)
Jul 23, 2002 8.908 9.107 8.538 8.546 138,615,568 -0.33(-3.70%)
Jul 22, 2002 9.059 9.237 8.717 8.874 151,763,824 -0.46(-4.91%)
Jul 19, 2002 9.537 9.811 9.230 9.332 104,930,176 -0.79(-7.77%)
Jul 17, 2002 10.06 10.30 9.783 10.12 136,489,408 +0.29(+2.92%)
Jul 12, 2002 9.804 10.15 9.722 9.831 122,779,792 +0.23(+2.35%)
Jul 11, 2002 9.086 9.708 8.953 9.606 132,791,304 +0.37(+4.00%)
Jul 10, 2002 9.483 9.565 9.148 9.236 132,993,736 +0.25(+2.82%)
Jul 09, 2002 9.093 9.380 8.963 8.983 93,246,360 -0.36(-3.88%)
Jul 08, 2002 9.606 9.701 9.202 9.346 76,275,672 -0.26(-2.70%)
Jul 05, 2002 9.230 9.640 9.161 9.606 49,952,992 +0.69(+7.75%)
Jul 04, 2002 8.430 8.922 8.402 8.915 112,877,528 +0.00(+0.00%)
Jul 03, 2002 8.430 8.922 8.402 8.915 112,701,576 +0.33(+3.82%)
Jul 02, 2002 8.785 8.854 8.507 8.587 171,951,856 -0.36(-4.05%)
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.