Cisco Systems (NQ: CSCO )

38.45 USD +0.60 (+1.59%)
Official Closing Price Updated: 7:59 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 37.76 38.54 37.62 38.45 22,966,600 +0.60(+1.59%)
Sep 24, 2020 38.00 38.16 37.60 37.85 30,899,572 -0.43(-1.12%)
Sep 23, 2020 39.23 39.39 38.18 38.28 24,833,116 -1.04(-2.64%)
Sep 22, 2020 39.18 39.46 38.88 39.32 17,644,562 +0.28(+0.72%)
Sep 21, 2020 39.31 39.47 38.69 39.04 28,482,633 -0.77(-1.93%)
Sep 18, 2020 40.18 40.32 39.58 39.81 44,450,697 -0.56(-1.39%)
Sep 17, 2020 39.66 40.40 39.51 40.37 22,222,323 -0.05(-0.12%)
Sep 16, 2020 40.72 41.17 40.39 40.42 24,313,516 -0.18(-0.44%)
Sep 15, 2020 40.51 40.84 40.38 40.60 19,008,656 +0.23(+0.57%)
Sep 14, 2020 40.22 40.64 40.05 40.37 19,859,696 +0.49(+1.23%)
Sep 11, 2020 39.76 40.05 39.51 39.88 21,852,900 +0.31(+0.78%)
Sep 10, 2020 40.03 40.63 39.42 39.57 25,103,861 -0.56(-1.40%)
Sep 09, 2020 40.10 40.47 39.72 40.13 23,342,759 +0.13(+0.33%)
Sep 08, 2020 40.05 40.61 39.97 40.00 29,093,454 -0.82(-2.01%)
Sep 04, 2020 41.20 41.43 40.44 40.82 34,867,400 -0.13(-0.32%)
Sep 03, 2020 41.75 41.83 40.67 40.95 39,269,328 -1.53(-3.60%)
Sep 02, 2020 42.04 42.69 42.03 42.48 30,038,819 +0.45(+1.07%)
Sep 01, 2020 42.00 42.07 41.50 42.03 23,336,344 -0.19(-0.45%)
Aug 31, 2020 42.10 42.35 41.94 42.22 21,294,848 +0.02(+0.05%)
Aug 28, 2020 42.14 42.30 42.00 42.20 16,573,500 -0.09(-0.21%)
Aug 27, 2020 42.40 42.47 42.02 42.29 22,455,144 +0.04(+0.09%)
Aug 26, 2020 41.65 42.28 41.45 42.25 21,614,692 +0.29(+0.69%)
Aug 25, 2020 42.23 42.30 41.78 41.96 15,413,738 -0.22(-0.52%)
Aug 24, 2020 42.07 42.47 42.00 42.18 17,738,692 -0.07(-0.17%)
Aug 21, 2020 42.05 42.30 41.81 42.25 17,389,500 -0.06(-0.14%)
Aug 20, 2020 41.87 42.42 41.73 42.31 18,443,218 +0.45(+1.08%)
Aug 19, 2020 42.10 42.35 41.78 41.86 20,088,081 -0.21(-0.50%)
Aug 18, 2020 42.13 42.29 41.81 42.07 23,343,454 -0.02(-0.05%)
Aug 17, 2020 42.55 42.76 41.86 42.09 30,504,219 -0.41(-0.96%)
Aug 14, 2020 42.49 42.88 42.27 42.50 32,539,400 -0.22(-0.51%)
Aug 13, 2020 43.79 43.84 42.38 42.72 91,827,433 -5.38(-11.19%)
Aug 12, 2020 47.28 48.13 47.27 48.10 26,966,046 +0.91(+1.93%)
Aug 11, 2020 47.90 48.45 47.08 47.19 18,848,696 -0.54(-1.13%)
Aug 10, 2020 47.16 48.00 47.16 47.73 14,997,277 +0.30(+0.63%)
Aug 07, 2020 47.33 47.60 47.03 47.43 17,054,300 -0.34(-0.71%)
Aug 06, 2020 47.23 47.83 47.10 47.77 14,190,539 +0.44(+0.93%)
Aug 05, 2020 47.67 47.73 47.05 47.33 13,076,701 -0.34(-0.71%)
Aug 04, 2020 47.01 47.67 46.91 47.67 12,837,498 +0.51(+1.08%)
Aug 03, 2020 47.14 47.35 46.68 47.16 14,141,836 +0.06(+0.13%)
Jul 31, 2020 46.39 47.11 45.86 47.10 17,706,300 +0.66(+1.42%)
Jul 30, 2020 46.13 46.46 45.38 46.44 15,376,947 -0.27(-0.58%)
Jul 29, 2020 46.40 46.88 46.37 46.71 11,617,029 +0.43(+0.93%)
Jul 28, 2020 46.98 47.08 46.21 46.28 13,973,618 -0.91(-1.93%)
Jul 27, 2020 46.66 47.26 46.15 47.19 15,572,670 +0.79(+1.70%)
Jul 24, 2020 47.49 47.64 46.11 46.40 16,983,600 -1.01(-2.13%)
Jul 23, 2020 46.97 47.70 46.68 47.41 23,736,936 +0.51(+1.09%)
Jul 22, 2020 47.02 47.11 46.53 46.90 27,217,661 -0.12(-0.26%)
Jul 21, 2020 47.28 47.33 46.85 47.02 16,062,861 +0.05(+0.11%)
Jul 20, 2020 46.67 47.10 46.26 46.97 15,965,682 +0.22(+0.47%)
Jul 17, 2020 46.04 46.93 45.88 46.75 20,389,700 +0.97(+2.12%)
Jul 16, 2020 45.70 45.83 45.20 45.78 17,707,622 -0.62(-1.34%)
Jul 15, 2020 46.50 46.83 45.99 46.40 15,697,030 -0.05(-0.11%)
Jul 14, 2020 45.49 46.50 45.41 46.45 19,290,123 +0.52(+1.13%)
Jul 13, 2020 46.87 46.99 45.78 45.93 17,963,160 -0.73(-1.56%)
Jul 10, 2020 46.73 46.92 46.24 46.66 13,775,700 -0.04(-0.09%)
Jul 09, 2020 46.60 47.19 46.22 46.70 26,022,326 +0.80(+1.74%)
Jul 08, 2020 45.59 46.07 45.32 45.90 15,019,569 +0.27(+0.59%)
Jul 07, 2020 46.12 46.29 45.56 45.63 17,093,462 -0.79(-1.70%)
Jul 06, 2020 46.07 46.49 45.87 46.42 16,150,259 +0.79(+1.73%)
Jul 02, 2020 46.07 46.22 45.48 45.63 19,631,900 -0.43(-0.93%)
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.