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, 2022	51.61	52.16	51.00	51.94	25,623,234	-0.25(-0.48%)
Feb 25, 2022	51.21	52.36	51.57	52.19	20,361,324	+1.22(+2.39%)
Feb 24, 2022	50.36	51.07	49.56	50.97	29,770,406	+0.27(+0.53%)
Feb 23, 2022	52.72	53.08	50.64	50.70	23,677,368	-1.73(-3.30%)
Feb 22, 2022	53.02	53.22	51.91	52.44	27,040,820	-0.92(-1.73%)
Feb 18, 2022				53.36	0	+1.42(+2.73%)
Feb 17, 2022	51.69	53.13	51.54	51.94	35,284,312	+1.42(+2.80%)
Feb 16, 2022	50.41	50.70	49.72	50.53	21,822,062	-0.02(-0.04%)
Feb 15, 2022	50.03	50.57	49.96	50.54	18,980,908	+1.02(+2.05%)
Feb 14, 2022	49.74	49.97	49.08	49.53	23,356,566	-0.67(-1.34%)
Feb 11, 2022	51.10	51.31	50.08	50.20	21,616,336	-0.90(-1.77%)
Feb 10, 2022	51.45	52.18	50.98	51.10	21,177,286	-1.32(-2.52%)
Feb 09, 2022	51.99	52.51	51.67	52.43	20,556,328	+0.88(+1.72%)
Feb 08, 2022	51.28	51.68	50.95	51.54	16,336,114	+0.16(+0.31%)
Feb 07, 2022	51.53	51.72	50.94	51.38	15,516,510	+0.02(+0.04%)
Feb 04, 2022	51.12	51.80	50.66	51.36	21,126,006	-0.05(-0.09%)
Feb 03, 2022	52.03		51.28	51.41	20,677,328	-0.90(-1.73%)
Feb 02, 2022	51.43	52.45	51.38	52.31	25,016,524	+0.75(+1.44%)

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.