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 30, 2009	15.81	15.96	15.73	15.87	50,652,464	+0.01(+0.09%)
Nov 27, 2009	15.66	15.95	15.61	15.85	32,108,562	-0.24(-1.52%)
Nov 25, 2009	16.11	16.19	16.04	16.10	39,939,440	+0.00(+0.00%)
Nov 24, 2009	16.16	16.21	15.98	16.10	44,220,552	-0.11(-0.67%)
Nov 23, 2009	16.07	16.21	16.04	16.21	43,207,604	+0.30(+1.88%)
Nov 20, 2009	15.94	15.98	15.80	15.91	53,562,796	-0.15(-0.93%)
Nov 19, 2009	16.19	16.19	15.88	16.06	56,183,464	-0.22(-1.33%)
Nov 18, 2009	16.28	16.30	16.13	16.28	40,161,468	-0.06(-0.37%)
Nov 17, 2009	16.22	16.35	16.15	16.34	54,867,640	+0.15(+0.92%)
Nov 16, 2009	16.12	16.34	16.03	16.19	70,043,680	+0.11(+0.67%)
Nov 13, 2009	16.01	16.14	15.90	16.08	52,797,912	+0.21(+1.32%)
Nov 12, 2009	16.10	16.17	15.71	15.87	93,993,112	-0.35(-2.17%)
Nov 11, 2009	16.09	16.28	16.08	16.22	57,845,100	+0.18(+1.14%)
Nov 10, 2009	16.07	16.19	15.97	16.04	63,512,540	-0.23(-1.42%)
Nov 09, 2009	16.23	16.28	16.09	16.27	69,148,192	+0.12(+0.71%)
Nov 06, 2009	16.08	16.28	16.04	16.15	54,000,352	-0.07(-0.46%)
Nov 05, 2009	16.31	16.32	16.02	16.23	129,364,520	+0.43(+2.75%)
Nov 04, 2009	15.81	15.89	15.60	15.79	96,435,688	+0.26(+1.66%)
Nov 03, 2009	15.47	15.62	15.29	15.54	68,375,056	-0.06(-0.39%)

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.