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 (%)
May 29, 2020	40.71	42.29	40.16	42.29	49,269,628	+1.45(+3.55%)
May 28, 2020	40.59	41.09	40.12	40.84	22,637,970	+0.19(+0.48%)
May 27, 2020	39.83	40.66	39.62	40.64	25,052,224	+0.99(+2.50%)
May 26, 2020	40.48	40.50	39.51	39.65	24,622,866	-0.05(-0.13%)
May 22, 2020	39.50	39.75	39.02	39.71	14,240,034	+0.18(+0.45%)
May 21, 2020	40.19	40.37	39.41	39.53	21,116,842	-0.65(-1.63%)
May 20, 2020	39.84	40.52	39.82	40.18	22,820,650	+0.74(+1.88%)
May 19, 2020	39.64	39.78	39.27	39.44	27,527,468	-0.41(-1.02%)
May 18, 2020	39.98	40.05	39.20	39.85	30,505,594	+0.70(+1.78%)
May 15, 2020	37.96	39.25	37.89	39.15	34,572,180	+0.37(+0.96%)
May 14, 2020	38.41	39.42	38.26	38.78	56,999,780	+1.68(+4.53%)
May 13, 2020	38.39	38.53	36.53	37.10	41,729,444	-1.12(-2.94%)
May 12, 2020	38.86	39.18	38.19	38.22	29,140,944	-0.09(-0.23%)
May 11, 2020	37.83	38.60	37.67	38.31	29,552,634	+0.29(+0.77%)
May 08, 2020	37.16	38.04	36.88	38.02	24,835,702	+1.43(+3.92%)
May 07, 2020	36.78	36.93	36.45	36.58	22,803,070	+0.19(+0.53%)
May 06, 2020	36.75	36.87	36.23	36.39	18,137,102	-0.27(-0.75%)
May 05, 2020	36.80	37.07	36.60	36.66	17,028,206	+0.10(+0.27%)
May 04, 2020	36.21	36.62	35.81	36.57	18,089,842	+0.38(+1.05%)

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.