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 (%)
Nov 29, 2013	15.40	15.44	15.27	15.30	0	-0.01(-0.09%)
Nov 27, 2013	15.33	15.38	15.23	15.32	0	+0.04(+0.28%)
Nov 26, 2013	15.34	15.42	15.18	15.27	67,450,760	-0.04(-0.28%)
Nov 25, 2013	15.45	15.50	15.32	15.32	52,135,344	-0.14(-0.89%)
Nov 22, 2013	15.42	15.48	15.35	15.45	0	-0.01(-0.05%)
Nov 21, 2013	15.38	15.48	15.30	15.46	56,469,784	+0.17(+1.13%)
Nov 20, 2013	15.46	15.46	15.28	15.29	61,511,612	-0.14(-0.89%)
Nov 19, 2013	15.35	15.51	15.21	15.43	79,177,888	+0.09(+0.61%)
Nov 18, 2013	15.56	15.64	15.27	15.33	91,512,424	-0.18(-1.14%)
Nov 15, 2013	15.45	15.62	15.31	15.51	0	+0.12(+0.80%)
Nov 14, 2013	15.08	15.44	14.96	15.39	336,055,456	-1.89(-10.96%)
Nov 13, 2013	17.00	17.28	16.93	17.28	83,067,792	+0.19(+1.12%)
Nov 12, 2013	16.87	17.17	16.87	17.09	52,658,500	+0.21(+1.22%)
Nov 11, 2013	16.92	16.98	16.85	16.88	31,504,952	-0.05(-0.28%)
Nov 08, 2013	16.77	16.94	16.62	16.93	0	+0.29(+1.73%)
Nov 07, 2013	16.86	16.97	16.61	16.64	49,272,916	-0.12(-0.73%)
Nov 06, 2013	16.71	16.83	16.58	16.77	66,990,360	+0.15(+0.93%)
Nov 05, 2013	16.28	16.74	16.15	16.61	64,073,028	+0.35(+2.15%)
Nov 04, 2013	16.24	16.30	16.15	16.26	39,718,196	+0.01(+0.07%)

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.