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 (%)
Jan 28, 2022	50.76	51.83	49.78	51.79	33,265,206	+0.92(+1.81%)
Jan 27, 2022	51.70	52.65	50.67	50.87	27,868,350	-0.66(-1.28%)
Jan 26, 2022	52.26	52.58	51.11	51.53	30,719,818	-0.73(-1.39%)
Jan 25, 2022	52.24	52.71	51.29	52.26	26,967,254	-0.74(-1.39%)
Jan 24, 2022	52.31	53.09	51.10	52.99	36,699,432	+0.20(+0.39%)
Jan 21, 2022	54.08	54.34	52.72	52.79	27,823,890	-1.30(-2.41%)
Jan 20, 2022	54.94	55.27	54.04	54.09	19,189,814	-0.76(-1.39%)
Jan 19, 2022	54.01	55.41	53.81	54.86	26,121,298	-0.77(-1.39%)
Jan 18, 2022	55.86	56.08	55.41	55.63	28,502,564	-1.52(-2.66%)
Jan 14, 2022				57.15	0	-0.13(-0.23%)
Jan 13, 2022	57.82	57.87	57.01	57.28	16,012,257	-0.58(-1.00%)
Jan 12, 2022	58.12	58.51	57.67	57.86	14,405,377	-0.23(-0.40%)
Jan 11, 2022	57.37	58.14	57.22	58.09	24,498,138	+0.51(+0.89%)
Jan 10, 2022	56.69	57.65	56.37	57.58	26,531,034	+0.64(+1.13%)
Jan 07, 2022	56.69	57.28	56.51	56.93	21,695,458	+0.20(+0.34%)
Jan 06, 2022	55.88	56.93	55.80	56.74	21,059,110	+0.60(+1.06%)
Jan 05, 2022	56.99	57.41	56.11	56.14	32,462,480	-0.90(-1.58%)
Jan 04, 2022	58.15	58.50	56.92	57.05	31,926,182	-1.27(-2.18%)

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.