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 29, 2019	39.34	39.60	39.26	39.40	11,279,345	+0.06(+0.15%)
Nov 27, 2019	39.45	39.49	39.07	39.34	17,128,072	-0.08(-0.20%)
Nov 26, 2019	39.59	39.80	39.35	39.42	33,832,976	-0.10(-0.26%)
Nov 25, 2019	39.13	39.61	39.07	39.52	22,599,890	+0.52(+1.34%)
Nov 22, 2019	39.26	39.28	38.86	39.00	21,532,960	+0.01(+0.02%)
Nov 21, 2019	39.25	39.26	38.86	38.99	22,840,626	-0.21(-0.53%)
Nov 20, 2019	39.73	39.78	39.07	39.20	21,458,470	-0.34(-0.86%)
Nov 19, 2019	39.47	39.65	39.20	39.54	22,552,944	+0.28(+0.71%)
Nov 18, 2019	39.12	39.30	38.65	39.26	26,152,376	+0.05(+0.13%)
Nov 15, 2019	39.19	39.70	38.97	39.21	37,243,180	+0.16(+0.40%)
Nov 14, 2019	39.62	40.00	38.79	39.05	75,403,544	-3.09(-7.33%)
Nov 13, 2019	41.95	42.48	41.87	42.14	30,836,574	+0.08(+0.19%)
Nov 12, 2019	41.99	42.39	41.85	42.06	17,976,608	+0.23(+0.56%)
Nov 11, 2019	41.77	42.15	41.36	41.83	22,527,434	-0.63(-1.49%)
Nov 08, 2019	42.11	42.48	41.79	42.46	16,574,961	+0.36(+0.85%)
Nov 07, 2019	42.27	42.59	41.92	42.11	19,222,222	+0.13(+0.31%)
Nov 06, 2019	41.58	42.18	41.55	41.98	18,287,766	+0.44(+1.07%)
Nov 05, 2019	41.39	41.67	41.10	41.53	21,834,060	+0.24(+0.59%)
Nov 04, 2019	41.31	41.63	41.15	41.29	17,179,446	+0.39(+0.96%)

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.