Indicators

Cisco Systems (NQ: CSCO )

48.06 +0.27 (+0.56%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.57	12.61	12.27	12.55	90,004,168	-0.01(-0.05%)
May 28, 2009	12.44	12.66	12.25	12.55	78,260,496	+0.20(+1.59%)
May 27, 2009	12.48	12.69	12.28	12.36	59,005,216	-0.18(-1.46%)
May 26, 2009	11.98	12.66	11.94	12.54	71,755,496	+0.40(+3.30%)
May 22, 2009	12.27	12.31	11.98	12.14	49,028,556	-0.14(-1.10%)
May 21, 2009	12.50	12.55	12.10	12.27	93,356,944	-0.34(-2.69%)
May 20, 2009	12.90	12.92	12.52	12.61	72,307,440	-0.19(-1.48%)
May 19, 2009	12.69	13.12	12.64	12.80	79,363,080	+0.11(+0.85%)
May 18, 2009	12.30	12.76	12.25	12.69	99,522,728	+0.54(+4.46%)
May 15, 2009	12.30	12.35	12.05	12.15	106,336,224	-0.12(-0.94%)
May 14, 2009	12.25	12.40	12.24	12.27	63,474,052	+0.03(+0.22%)
May 13, 2009	12.54	12.61	12.23	12.24	74,728,552	-0.45(-3.58%)
May 12, 2009	12.66	12.76	12.58	12.69	58,606,084	+0.07(+0.59%)
May 11, 2009	12.51	12.77	12.39	12.62	65,354,488	-0.08(-0.64%)
May 08, 2009	12.88	13.03	12.58	12.70	96,516,440	-0.15(-1.16%)
May 07, 2009	13.56	13.56	12.61	12.85	136,155,744	-0.45(-3.37%)
May 06, 2009	13.40	13.46	12.90	13.30	136,482,624	-0.01(-0.10%)
May 05, 2009	13.22	13.31	13.07	13.31	68,383,880	+0.09(+0.67%)
May 04, 2009	13.44	13.47	13.06	13.22	94,171,816	-0.05(-0.41%)

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.