Indicators

Cisco Systems (NQ: CSCO )

46.79 -0.05 (-0.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	40.55	40.99	40.37	40.87	18,420,782	+0.27(+0.66%)
Sep 27, 2018	40.60	40.96	40.50	40.60	18,926,654	-0.07(-0.17%)
Sep 26, 2018	40.94	41.21	40.55	40.67	23,903,366	-0.05(-0.12%)
Sep 25, 2018	40.80	41.06	40.68	40.72	18,821,230	+0.03(+0.06%)
Sep 24, 2018	40.50	40.84	40.48	40.69	25,973,736	-0.10(-0.25%)
Sep 21, 2018	40.26	40.86	40.17	40.79	71,024,960	+0.70(+1.74%)
Sep 20, 2018	39.83	40.16	39.62	40.10	20,246,188	+0.38(+0.95%)
Sep 19, 2018	39.84	40.00	39.58	39.72	15,141,737	-0.15(-0.38%)
Sep 18, 2018	39.54	40.03	39.54	39.87	19,604,836	+0.29(+0.74%)
Sep 17, 2018	39.68	39.97	39.54	39.57	17,176,846	-0.24(-0.61%)
Sep 14, 2018	39.71	39.89	39.57	39.82	16,590,537	+0.13(+0.34%)
Sep 13, 2018	39.35	39.82	39.31	39.68	21,302,746	+0.29(+0.75%)
Sep 12, 2018	39.36	39.49	39.01	39.39	19,819,510	-0.12(-0.30%)
Sep 11, 2018	39.41	39.63	39.01	39.51	20,583,442	-0.03(-0.08%)
Sep 10, 2018	39.73	39.87	39.30	39.54	19,755,602	+0.02(+0.04%)
Sep 07, 2018	39.49	39.89	39.38	39.52	20,510,180	-0.19(-0.49%)
Sep 06, 2018	39.85	40.24	39.54	39.72	19,686,714	+0.01(+0.02%)
Sep 05, 2018	39.95	40.03	39.28	39.71	24,781,490	-0.39(-0.96%)

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.