Indicators

Cisco Systems (NQ: CSCO )

51.97 +0.53 (+1.03%)

Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	12.52	12.61	12.45	12.48	92,555,744	-0.05(-0.43%)
Feb 25, 2011	12.45	12.57	12.42	12.53	73,176,712	+0.19(+1.52%)
Feb 24, 2011	12.36	12.45	12.26	12.34	106,832,384	-0.03(-0.22%)
Feb 23, 2011	12.49	12.55	12.30	12.37	132,588,080	-0.13(-1.02%)
Feb 22, 2011	12.59	12.60	12.47	12.50	111,414,440	-0.17(-1.38%)
Feb 18, 2011	12.60	12.79	12.56	12.67	133,924,448	+0.11(+0.91%)
Feb 17, 2011	12.53	12.61	12.49	12.56	132,442,864	+0.07(+0.54%)
Feb 16, 2011	12.62	12.63	12.48	12.49	150,858,976	-0.06(-0.48%)
Feb 15, 2011	12.70	12.72	12.53	12.55	134,268,064	-0.09(-0.74%)
Feb 14, 2011	12.67	12.74	12.56	12.65	162,509,136	+0.07(+0.59%)
Feb 11, 2011	12.85	12.87	12.51	12.57	281,579,648	-0.15(-1.16%)
Feb 10, 2011	13.21	13.25	12.63	12.72	832,650,496	-2.10(-14.16%)
Feb 09, 2011	14.74	14.89	14.72	14.82	185,184,080	+0.03(+0.23%)
Feb 08, 2011	14.76	14.80	14.60	14.79	108,755,696	-0.03(-0.18%)
Feb 07, 2011	14.87	15.02	14.81	14.81	77,897,800	-0.01(-0.09%)
Feb 04, 2011	14.72	14.89	14.66	14.83	89,436,672	+0.09(+0.64%)
Feb 03, 2011	14.59	14.77	14.56	14.73	80,291,744	+0.20(+1.34%)
Feb 02, 2011	14.47	14.58	14.40	14.54	61,394,780	+0.10(+0.70%)

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.