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 (%)
Apr 29, 2022	47.37	47.49	45.83	45.93	21,718,168	-1.55(-3.26%)
Apr 28, 2022	46.45	47.62	46.14	47.48	21,509,384	+1.24(+2.68%)
Apr 27, 2022	47.74	47.93	46.18	46.24	35,899,064	-1.49(-3.12%)
Apr 26, 2022	48.65	48.71	47.70	47.73	20,512,618	-0.98(-2.00%)
Apr 25, 2022	48.25	48.74	47.39	48.71	19,916,384	+0.54(+1.13%)
Apr 22, 2022	49.62	49.66	48.10	48.16	18,917,330	-1.33(-2.69%)
Apr 21, 2022	50.02	50.48	49.45	49.49	18,283,458	-0.23(-0.45%)
Apr 20, 2022	48.97	50.33	48.90	49.72	20,912,504	+1.12(+2.30%)
Apr 19, 2022	47.82	48.70	47.75	48.60	16,539,707	+0.68(+1.41%)
Apr 18, 2022	47.71	48.35	47.64	47.93	14,918,050	-0.06(-0.12%)
Apr 14, 2022	48.84	49.12	47.94	47.98	19,221,660	-0.92(-1.88%)
Apr 13, 2022	48.61	49.10	48.20	48.90	18,132,968	+0.31(+0.64%)
Apr 12, 2022	48.48	49.65	48.27	48.59	26,929,610	-0.99(-2.00%)
Apr 11, 2022	50.56	50.59	49.50	49.59	22,380,726	-1.31(-2.58%)
Apr 08, 2022	51.43	51.49	50.65	50.90	19,406,714	-0.33(-0.64%)
Apr 07, 2022	51.04	51.43	50.39	51.23	16,783,952	+0.24(+0.48%)
Apr 06, 2022	51.28	51.35	50.49	50.98	20,946,978	-0.52(-1.00%)
Apr 05, 2022	51.76	52.13	51.26	51.50	17,191,460	-0.53(-1.03%)
Apr 04, 2022	51.65	52.27	51.22	52.03	21,093,352	+0.20(+0.38%)

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.