Indicators

Cisco Systems (NQ: CSCO )

48.00 +0.72 (+1.52%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	25.67	25.71	25.53	25.59	23,663,476	-0.06(-0.22%)
Jul 28, 2017	25.59	25.71	25.44	25.65	19,380,516	-0.04(-0.16%)
Jul 27, 2017	25.82	25.84	25.40	25.69	26,343,848	-0.07(-0.28%)
Jul 26, 2017	26.14	26.22	25.64	25.76	26,962,776	-0.37(-1.43%)
Jul 25, 2017	25.96	26.24	25.94	26.14	18,420,778	+0.21(+0.82%)
Jul 24, 2017	25.93	25.98	25.77	25.93	19,052,588	+0.02(+0.06%)
Jul 21, 2017	25.93	26.06	25.80	25.91	17,172,024	-0.02(-0.06%)
Jul 20, 2017	25.97	26.08	25.84	25.93	20,140,470	-0.03(-0.13%)
Jul 19, 2017	25.64	26.08	25.60	25.96	26,504,274	+0.32(+1.24%)
Jul 18, 2017	25.56	25.64	25.36	25.64	19,085,300	+0.01(+0.03%)
Jul 17, 2017	25.63	25.74	25.59	25.63	20,187,326	+0.07(+0.25%)
Jul 14, 2017	25.53	25.59	25.45	25.57	16,679,650	+0.12(+0.48%)
Jul 13, 2017	25.44	25.45	25.29	25.45	19,580,984	+0.09(+0.35%)
Jul 12, 2017	25.43	25.58	25.34	25.36	22,839,330	+0.06(+0.22%)
Jul 11, 2017	25.27	25.32	25.11	25.30	15,734,489	+0.09(+0.36%)
Jul 10, 2017	25.13	25.30	25.08	25.21	19,082,910	+0.07(+0.26%)
Jul 07, 2017	25.03	25.28	25.02	25.14	19,490,672	+0.15(+0.59%)
Jul 06, 2017	25.22	25.24	24.96	25.00	25,547,202	-0.32(-1.25%)
Jul 05, 2017	25.10	25.45	25.01	25.32	29,823,688	+0.06(+0.23%)

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.