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 28, 2007	22.47	22.64	22.36	22.47	49,053,208	-0.07(-0.30%)
Sep 27, 2007	22.39	22.57	22.28	22.53	56,156,048	+0.16(+0.73%)
Sep 26, 2007	22.14	22.38	22.11	22.37	95,656,936	+0.37(+1.70%)
Sep 25, 2007	21.53	22.06	21.46	22.00	70,620,752	+0.38(+1.76%)
Sep 24, 2007	21.85	21.99	21.53	21.62	60,712,036	-0.28(-1.30%)
Sep 21, 2007	22.08	22.08	21.83	21.90	83,822,952	+0.06(+0.28%)
Sep 20, 2007	21.69	21.96	21.64	21.84	49,236,912	+0.08(+0.37%)
Sep 19, 2007	21.86	22.03	21.73	21.76	73,147,616	+0.03(+0.16%)
Sep 18, 2007	21.42	21.73	21.30	21.73	82,816,232	+0.37(+1.71%)
Sep 17, 2007	21.25	21.53	21.19	21.36	44,140,976	-0.04(-0.19%)
Sep 14, 2007	21.31	21.49	21.12	21.40	46,314,472	+0.03(+0.16%)
Sep 13, 2007	21.67	21.72	21.29	21.37	49,496,872	-0.18(-0.85%)
Sep 12, 2007	21.75	21.78	21.52	21.55	51,744,320	-0.26(-1.18%)
Sep 11, 2007	21.67	21.82	21.52	21.81	48,765,180	+0.28(+1.32%)
Sep 10, 2007	21.49	21.70	21.17	21.52	59,238,972	+0.15(+0.70%)
Sep 07, 2007	21.31	21.54	21.08	21.37	89,579,080	-0.22(-1.01%)
Sep 06, 2007	21.95	22.00	21.52	21.59	67,413,072	-0.26(-1.18%)
Sep 05, 2007	21.77	21.90	21.65	21.85	78,688,728	-0.07(-0.31%)

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.