Indicators

Cisco Systems (NQ: CSCO )

53.02 +0.17 (+0.32%)

Official Closing Price Updated: 4:15 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	15.67	15.83	15.59	15.73	51,086,412	+0.01(+0.09%)
Nov 27, 2009	15.53	15.81	15.48	15.72	32,383,640	-0.24(-1.52%)
Nov 25, 2009	15.98	16.05	15.90	15.96	40,281,604	+0.00(+0.00%)
Nov 24, 2009	16.02	16.07	15.84	15.96	44,599,396	-0.11(-0.67%)
Nov 23, 2009	15.93	16.08	15.90	16.07	43,577,772	+0.30(+1.88%)
Nov 20, 2009	15.80	15.85	15.67	15.77	54,021,676	-0.15(-0.93%)
Nov 19, 2009	16.05	16.06	15.74	15.92	56,664,796	-0.22(-1.33%)
Nov 18, 2009	16.14	16.16	16.00	16.14	40,505,536	-0.06(-0.37%)
Nov 17, 2009	16.08	16.21	16.02	16.20	55,337,700	+0.15(+0.92%)
Nov 16, 2009	15.98	16.20	15.90	16.05	70,643,760	+0.11(+0.67%)
Nov 13, 2009	15.87	16.00	15.77	15.94	53,250,240	+0.21(+1.32%)
Nov 12, 2009	15.96	16.03	15.58	15.73	94,798,368	-0.35(-2.17%)
Nov 11, 2009	15.96	16.14	15.94	16.08	58,340,668	+0.18(+1.14%)
Nov 10, 2009	15.94	16.05	15.83	15.90	64,056,660	-0.23(-1.42%)
Nov 09, 2009	16.09	16.14	15.95	16.13	69,740,600	+0.11(+0.71%)
Nov 06, 2009	15.94	16.14	15.91	16.02	54,462,980	-0.07(-0.46%)
Nov 05, 2009	16.17	16.18	15.88	16.09	130,472,800	+0.43(+2.75%)
Nov 04, 2009	15.67	15.75	15.46	15.66	97,261,864	+0.26(+1.66%)
Nov 03, 2009	15.34	15.49	15.16	15.40	68,960,832	-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.