Skip to main content

Cisco Systems (NQ: CSCO )

49.91 +0.14 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 12.03 12.14 11.96 11.99 69,158,864 +0.02(+0.17%)
Nov 29, 2005 11.95 12.20 11.95 11.97 91,622,608 +0.02(+0.17%)
Nov 28, 2005 12.00 12.06 11.94 11.95 54,767,844 -0.05(-0.40%)
Nov 25, 2005 12.01 12.05 11.95 12.00 26,079,836 +0.08(+0.63%)
Nov 23, 2005 11.80 12.01 11.79 11.92 83,212,400 +0.11(+0.93%)
Nov 22, 2005 11.62 11.94 11.60 11.81 103,866,728 +0.15(+1.29%)
Nov 21, 2005 11.66 11.67 11.62 11.66 77,440,560 +0.03(+0.24%)
Nov 18, 2005 11.90 11.90 11.53 11.64 201,002,736 -0.24(-2.02%)
Nov 17, 2005 11.80 11.89 11.77 11.88 69,757,008 +0.10(+0.87%)
Nov 16, 2005 11.77 11.86 11.69 11.77 64,608,176 -0.03(-0.29%)
Nov 15, 2005 11.83 11.92 11.77 11.81 64,421,080 -0.05(-0.46%)
Nov 14, 2005 11.91 11.94 11.80 11.86 52,196,960 -0.08(-0.69%)
Nov 11, 2005 11.72 11.96 11.68 11.94 121,204,072 +0.22(+1.87%)
Nov 10, 2005 11.80 11.86 11.64 11.72 209,823,776 -0.41(-3.38%)
Nov 09, 2005 12.16 12.20 12.10 12.14 102,150,480 -0.08(-0.62%)
Nov 08, 2005 12.16 12.28 12.11 12.21 55,894,284 +0.01(+0.06%)
Nov 07, 2005 12.22 12.29 12.14 12.20 62,825,668 -0.01(-0.11%)
Nov 04, 2005 11.99 12.22 11.98 12.22 62,757,108 +0.25(+2.06%)
Nov 03, 2005 12.11 12.13 11.95 11.97 70,677,480 -0.08(-0.68%)
Nov 02, 2005 11.88 12.12 11.83 12.05 89,159,472 +0.10(+0.86%)
Nov 01, 2005 11.85 11.97 11.79 11.95 64,807,072 +0.02(+0.17%)
Oct 31, 2005 11.73 11.99 11.72 11.93 116,263,104 +0.21(+1.81%)
Oct 28, 2005 11.72 11.78 11.66 11.72 64,034,240 +0.06(+0.53%)
Oct 27, 2005 11.64 11.79 11.62 11.66 57,475,132 -0.03(-0.29%)
Oct 26, 2005 11.68 11.77 11.65 11.69 54,285,480 -0.01(-0.12%)
Oct 25, 2005 11.64 11.75 11.61 11.70 68,923,408 -0.03(-0.23%)
Oct 24, 2005 11.68 11.75 11.57 11.73 65,105,428 +0.09(+0.76%)
Oct 21, 2005 11.71 11.75 11.58 11.64 85,378,576 +0.07(+0.59%)
Oct 20, 2005 11.76 11.85 11.55 11.57 75,562,224 -0.18(-1.57%)
Oct 19, 2005 11.56 11.77 11.51 11.76 79,106,880 +0.15(+1.30%)
Oct 18, 2005 11.70 11.76 11.60 11.61 59,934,760 -0.13(-1.11%)
Oct 17, 2005 11.79 11.88 11.72 11.74 50,250,824 -0.07(-0.58%)
Oct 14, 2005 11.86 11.88 11.74 11.81 52,178,436 -0.02(-0.17%)
Oct 13, 2005 11.84 11.94 11.76 11.83 66,607,924 -0.09(-0.75%)
Oct 12, 2005 11.72 11.96 11.60 11.92 125,050,848 +0.16(+1.40%)
Oct 11, 2005 11.92 11.99 11.72 11.75 80,972,288 -0.21(-1.72%)
Oct 10, 2005 11.96 12.03 11.79 11.96 84,677,992 -0.10(-0.79%)
Oct 07, 2005 12.13 12.17 12.03 12.05 52,027,860 -0.07(-0.56%)
Oct 06, 2005 11.98 12.12 11.97 12.12 88,334,424 +0.16(+1.31%)
Oct 05, 2005 12.09 12.16 11.96 11.96 59,418,836 -0.12(-0.96%)
Oct 04, 2005 12.14 12.24 12.07 12.08 67,758,496 -0.05(-0.39%)
Oct 03, 2005 12.26 12.39 12.12 12.13 69,793,712 -0.12(-1.00%)
Sep 30, 2005 12.16 12.27 12.07 12.25 82,322,056 +0.04(+0.34%)
Sep 29, 2005 12.24 12.27 12.13 12.21 82,202,528 -0.04(-0.33%)
Sep 28, 2005 12.14 12.34 12.13 12.25 79,611,760 +0.14(+1.13%)
Sep 27, 2005 12.22 12.26 12.09 12.11 73,796,552 -0.14(-1.12%)
Sep 26, 2005 12.42 12.43 12.22 12.25 82,588,240 -0.09(-0.72%)
Sep 23, 2005 12.34 12.42 12.27 12.34 55,703,988 -0.04(-0.33%)
Sep 22, 2005 12.38 12.40 12.09 12.38 70,220,232 +0.18(+1.46%)
Sep 21, 2005 12.23 12.30 12.11 12.20 77,849,584 -0.08(-0.67%)
Sep 20, 2005 12.35 12.57 12.20 12.29 83,880,000 -0.14(-1.10%)
Sep 19, 2005 12.51 12.53 12.31 12.42 66,881,716 -0.17(-1.36%)
Sep 16, 2005 12.39 12.64 12.27 12.59 109,962,520 +0.27(+2.16%)
Sep 15, 2005 12.25 12.37 12.24 12.33 81,804,432 +0.13(+1.07%)
Sep 14, 2005 12.48 12.55 12.19 12.20 83,757,616 -0.28(-2.25%)
Sep 13, 2005 12.48 12.57 12.47 12.48 76,703,920 -0.16(-1.25%)
Sep 12, 2005 12.58 12.70 12.55 12.63 71,193,400 -0.07(-0.54%)
Sep 09, 2005 12.58 12.76 12.56 12.70 67,337,544 +0.14(+1.14%)
Sep 08, 2005 12.50 12.68 12.47 12.56 79,516,264 -0.02(-0.16%)
Sep 07, 2005 12.42 12.61 12.37 12.58 86,379,512 +0.14(+1.10%)
Sep 06, 2005 12.29 12.48 12.27 12.44 88,741,496 +0.33(+2.71%)
Sep 02, 2005 12.09 12.35 12.06 12.11 47,165,504 +0.05(+0.40%)
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.