Indicators

Cisco Systems (NQ: CSCO )

47.12 +0.33 (+0.71%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	15.90	15.96	15.57	15.58	56,299,312	-0.34(-2.13%)
Sep 28, 2006	15.75	15.94	15.68	15.92	59,123,084	+0.09(+0.56%)
Sep 27, 2006	15.81	15.92	15.68	15.83	56,680,476	-0.10(-0.64%)
Sep 26, 2006	15.69	15.94	15.60	15.94	83,989,416	+0.18(+1.16%)
Sep 25, 2006	15.58	15.77	15.37	15.75	59,241,952	+0.24(+1.53%)
Sep 22, 2006	15.50	15.62	15.31	15.52	66,990,096	-0.09(-0.56%)
Sep 21, 2006	15.83	15.92	15.56	15.60	82,956,272	-0.18(-1.12%)
Sep 20, 2006	15.56	15.83	15.48	15.78	112,782,624	+0.35(+2.24%)
Sep 19, 2006	15.46	15.58	15.22	15.43	82,114,480	-0.05(-0.35%)
Sep 18, 2006	15.44	15.60	15.37	15.49	69,393,208	+0.08(+0.53%)
Sep 15, 2006	15.51	15.79	15.33	15.41	92,614,704	+0.01(+0.09%)
Sep 14, 2006	15.29	15.45	15.29	15.39	59,555,952	+0.03(+0.22%)
Sep 13, 2006	15.34	15.52	15.29	15.36	64,168,632	+0.00(+0.00%)
Sep 12, 2006	14.90	15.36	14.84	15.36	97,385,256	+0.47(+3.14%)
Sep 11, 2006	14.62	15.01	14.59	14.89	62,862,920	+0.14(+0.97%)
Sep 08, 2006	14.67	14.76	14.46	14.75	49,110,948	+0.14(+0.97%)
Sep 07, 2006	14.60	14.78	14.36	14.61	82,813,464	-0.10(-0.69%)
Sep 06, 2006	14.78	15.12	14.65	14.71	96,721,904	-0.27(-1.81%)
Sep 05, 2006	15.01	15.10	14.93	14.98	96,508,992	-0.12(-0.81%)

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.