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 (%)
Dec 31, 2021 59.32 59.57 59.11 59.15 11,097,712 -0.23(-0.39%)
Dec 30, 2021 59.78 59.87 59.25 59.39 9,713,465 -0.32(-0.53%)
Dec 29, 2021 59.41 60.01 59.32 59.70 16,142,408 +0.40(+0.68%)
Dec 28, 2021 59.20 59.59 59.02 59.30 13,782,241 +0.10(+0.17%)
Dec 27, 2021 58.26 59.25 56.30 59.20 15,833,441 +1.06(+1.83%)
Dec 23, 2021 57.68 58.71 57.68 58.14 19,038,542 +0.70(+1.22%)
Dec 22, 2021 56.91 57.50 56.58 57.44 18,306,410 +0.45(+0.78%)
Dec 21, 2021 56.42 57.16 56.01 56.99 22,252,552 +0.65(+1.15%)
Dec 20, 2021 55.70 56.39 55.35 56.34 22,860,336 -0.09(-0.17%)
Dec 17, 2021 56.26 56.75 55.81 56.44 67,604,272 +0.14(+0.25%)
Dec 16, 2021 56.05 56.72 55.89 56.30 26,345,266 +1.06(+1.93%)
Dec 15, 2021 55.23 56.04 54.05 55.23 29,927,836 +1.31(+2.42%)
Dec 14, 2021 54.46 54.63 53.56 53.93 20,476,422 -0.78(-1.43%)
Dec 13, 2021 55.17 55.55 54.64 54.71 19,509,846 -0.60(-1.08%)
Dec 10, 2021 54.06 55.39 54.05 55.31 21,320,326 +1.59(+2.95%)
Dec 09, 2021 53.39 53.98 53.14 53.72 17,654,740 +0.49(+0.93%)
Dec 08, 2021 54.21 54.26 52.86 53.23 25,313,826 -0.99(-1.83%)
Dec 07, 2021 53.30 54.34 53.22 54.21 26,104,246 +2.39(+4.61%)
Dec 06, 2021 52.93 53.37 51.83 51.83 24,823,482 -0.66(-1.26%)
Dec 03, 2021 52.55 53.04 51.96 52.49 28,112,336 +0.07(+0.14%)
Dec 02, 2021 51.48 52.84 51.41 52.41 24,001,768 +1.05(+2.04%)
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.