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 29, 2006 18.68 18.89 18.66 18.68 39,689,336 -0.06(-0.33%)
Dec 28, 2006 18.66 18.86 18.63 18.75 50,937,024 +0.08(+0.44%)
Dec 27, 2006 18.66 18.80 18.34 18.66 37,556,656 +0.08(+0.40%)
Dec 26, 2006 18.49 18.68 18.36 18.59 26,600,024 +0.18(+0.97%)
Dec 22, 2006 18.66 18.75 18.41 18.41 40,078,456 -0.25(-1.32%)
Dec 21, 2006 18.80 18.87 18.61 18.66 47,617,620 -0.07(-0.37%)
Dec 20, 2006 18.92 18.94 18.72 18.73 46,622,924 -0.16(-0.87%)
Dec 19, 2006 18.78 18.98 18.66 18.89 56,464,192 +0.01(+0.07%)
Dec 18, 2006 18.87 19.12 18.75 18.88 67,657,816 +0.03(+0.18%)
Dec 15, 2006 18.70 18.99 18.68 18.84 97,981,776 +0.17(+0.92%)
Dec 14, 2006 18.61 18.76 18.58 18.67 57,736,240 +0.04(+0.22%)
Dec 13, 2006 18.69 18.70 18.41 18.63 63,144,744 +0.12(+0.63%)
Dec 12, 2006 18.54 18.73 18.30 18.51 63,414,676 -0.02(-0.11%)
Dec 11, 2006 18.39 18.79 18.36 18.53 62,947,336 +0.09(+0.48%)
Dec 08, 2006 18.38 18.56 18.29 18.45 43,147,336 +0.07(+0.37%)
Dec 07, 2006 18.60 18.66 18.38 18.38 45,956,208 -0.14(-0.78%)
Dec 06, 2006 18.54 18.64 18.43 18.52 49,890,664 +0.03(+0.18%)
Dec 05, 2006 18.73 18.76 18.46 18.49 63,013,156 -0.14(-0.77%)
Dec 04, 2006 18.41 18.85 18.36 18.63 100,128,488 +0.38(+2.10%)
Dec 01, 2006 18.43 18.51 18.08 18.25 68,772,200 -0.15(-0.82%)
Nov 30, 2006 18.47 18.49 18.32 18.40 67,243,136 -0.12(-0.63%)
Nov 29, 2006 18.49 18.66 18.39 18.51 99,664,616 +0.03(+0.19%)
Nov 28, 2006 17.52 18.55 17.50 18.48 158,864,976 +0.84(+4.77%)
Nov 27, 2006 18.30 18.38 17.59 17.64 93,333,864 -0.71(-3.87%)
Nov 24, 2006 18.25 18.38 17.94 18.35 19,730,426 -0.05(-0.26%)
Nov 22, 2006 18.41 18.45 18.29 18.40 39,709,156 +0.08(+0.41%)
Nov 21, 2006 18.58 18.58 18.27 18.32 65,875,164 -0.21(-1.14%)
Nov 20, 2006 18.44 18.55 18.27 18.53 62,005,084 +0.12(+0.67%)
Nov 17, 2006 18.43 18.50 18.32 18.41 65,066,904 -0.15(-0.81%)
Nov 16, 2006 18.27 18.68 18.27 18.56 96,103,320 +0.38(+2.07%)
Nov 15, 2006 18.20 18.29 18.12 18.19 69,225,576 -0.03(-0.14%)
Nov 14, 2006 18.25 18.28 18.06 18.21 70,545,640 -0.03(-0.16%)
Nov 13, 2006 18.28 18.32 18.13 18.24 72,162,712 -0.04(-0.22%)
Nov 10, 2006 18.23 18.45 18.16 18.28 86,552,224 +0.02(+0.11%)
Nov 09, 2006 18.56 18.76 18.22 18.26 290,693,120 +1.10(+6.41%)
Nov 08, 2006 16.87 17.36 16.75 17.16 182,604,896 +0.18(+1.05%)
Nov 07, 2006 16.97 17.10 16.80 16.98 111,298,296 +0.11(+0.65%)
Nov 06, 2006 16.50 16.99 16.49 16.87 109,035,200 +0.62(+3.83%)
Nov 03, 2006 16.42 16.43 16.11 16.25 57,549,912 -0.19(-1.16%)
Nov 02, 2006 16.39 16.50 16.34 16.44 56,721,276 -0.03(-0.21%)
Nov 01, 2006 16.64 16.72 16.37 16.48 73,437,888 -0.02(-0.12%)
Oct 31, 2006 16.52 16.67 16.42 16.50 66,159,796 +0.16(+0.96%)
Oct 30, 2006 16.08 16.43 15.91 16.34 63,819,336 +0.12(+0.76%)
Oct 27, 2006 16.47 16.54 16.16 16.22 62,890,740 -0.32(-1.94%)
Oct 26, 2006 16.64 16.65 16.38 16.54 50,139,360 -0.07(-0.41%)
Oct 25, 2006 16.57 16.70 16.47 16.61 56,961,244 -0.03(-0.21%)
Oct 24, 2006 16.66 16.78 16.52 16.64 43,669,492 -0.06(-0.37%)
Oct 23, 2006 16.72 16.85 16.59 16.70 71,034,192 -0.08(-0.49%)
Oct 20, 2006 16.54 16.80 16.37 16.78 70,318,104 +0.27(+1.61%)
Oct 19, 2006 16.41 16.57 16.22 16.52 70,733,328 -0.01(-0.08%)
Oct 18, 2006 16.70 16.85 16.48 16.53 53,115,404 -0.21(-1.23%)
Oct 17, 2006 16.72 16.79 16.49 16.74 60,003,592 -0.08(-0.45%)
Oct 16, 2006 16.85 16.94 16.78 16.81 57,726,868 +0.04(+0.24%)
Oct 13, 2006 16.68 16.83 16.65 16.77 52,528,100 +0.05(+0.33%)
Oct 12, 2006 16.68 16.77 16.49 16.72 60,736,816 +0.03(+0.21%)
Oct 11, 2006 16.55 16.78 16.52 16.68 58,992,088 +0.05(+0.29%)
Oct 10, 2006 16.57 16.67 16.41 16.63 59,671,528 +0.01(+0.08%)
Oct 09, 2006 16.58 16.68 16.49 16.62 55,027,704 +0.15(+0.91%)
Oct 06, 2006 16.26 16.54 16.23 16.47 71,534,120 +0.13(+0.79%)
Oct 05, 2006 16.35 16.41 16.23 16.34 74,884,376 -0.02(-0.13%)
Oct 04, 2006 15.92 16.39 15.90 16.36 82,144,056 +0.36(+2.22%)
Oct 03, 2006 15.64 16.06 15.59 16.00 55,920,628 +0.29(+1.87%)
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.