Indicators

Cisco Systems (NQ: CSCO )

47.86 -0.24 (-0.50%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	33.90	35.52	33.60	34.98	91,543,672	-0.10(-0.27%)
Feb 27, 2020	36.16	36.88	35.05	35.08	58,700,904	-1.86(-5.03%)
Feb 26, 2020	37.64	38.00	36.74	36.93	43,963,940	-0.51(-1.36%)
Feb 25, 2020	38.59	38.73	36.85	37.44	54,798,008	-1.10(-2.86%)
Feb 24, 2020	39.42	40.02	38.54	38.54	40,261,740	-2.01(-4.96%)
Feb 21, 2020	40.94	41.04	40.34	40.56	22,866,426	-0.49(-1.18%)
Feb 20, 2020	40.38	41.14	40.21	41.04	23,288,704	+0.49(+1.21%)
Feb 19, 2020	40.90	41.01	40.21	40.55	31,508,732	-0.26(-0.64%)
Feb 18, 2020	41.02	41.04	40.55	40.81	21,171,342	-0.33(-0.81%)
Feb 14, 2020	41.31	41.37	40.72	41.15	30,532,706	-0.25(-0.59%)
Feb 13, 2020	41.30	41.76	40.80	41.39	53,684,084	-2.35(-5.37%)
Feb 12, 2020	43.30	44.05	43.28	43.74	35,919,436	+0.70(+1.63%)
Feb 11, 2020	43.27	43.55	42.80	43.04	26,411,504	+0.23(+0.53%)
Feb 10, 2020	42.04	42.83	41.94	42.81	21,700,008	+0.79(+1.88%)
Feb 07, 2020	42.57	42.72	41.94	42.02	19,186,478	-0.63(-1.48%)
Feb 06, 2020	42.65	42.77	42.24	42.65	11,200,804	+0.21(+0.50%)
Feb 05, 2020	42.34	42.57	42.18	42.44	19,451,448	+0.73(+1.74%)
Feb 04, 2020	41.37	41.79	41.27	41.72	15,911,011	+0.95(+2.34%)

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.