Indicators

Cisco Systems (NQ: CSCO )

51.44 +0.87 (+1.72%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	37.85	38.40	37.82	38.37	38,943,464	+0.29(+0.75%)
Nov 27, 2020	38.22	38.33	38.03	38.08	12,075,189	+0.18(+0.47%)
Nov 25, 2020	38.15	38.17	37.65	37.90	25,359,748	-0.10(-0.26%)
Nov 24, 2020	37.58	38.09	37.37	38.00	25,600,294	+0.87(+2.33%)
Nov 23, 2020	36.59	37.28	36.58	37.14	22,033,986	+0.60(+1.64%)
Nov 20, 2020	36.61	36.91	36.50	36.54	22,176,884	-0.18(-0.49%)
Nov 19, 2020	36.57	36.90	36.36	36.72	24,854,086	-0.13(-0.36%)
Nov 18, 2020	37.37	37.67	36.80	36.85	23,904,164	-0.50(-1.34%)
Nov 17, 2020	37.39	37.77	37.12	37.35	25,939,018	-0.59(-1.55%)
Nov 16, 2020	37.23	37.98	36.88	37.94	38,749,240	+1.02(+2.75%)
Nov 13, 2020	36.74	37.03	36.17	36.92	55,075,288	+2.43(+7.06%)
Nov 12, 2020	34.77	35.13	34.25	34.49	32,930,176	-0.59(-1.68%)
Nov 11, 2020	34.79	35.18	34.28	35.08	30,636,274	+0.54(+1.58%)
Nov 10, 2020	34.08	34.81	34.04	34.53	35,329,288	+0.46(+1.36%)
Nov 09, 2020	35.60	35.88	34.00	34.07	47,799,496	+0.60(+1.79%)
Nov 06, 2020	33.50	33.53	33.07	33.47	21,836,364	+0.27(+0.81%)
Nov 05, 2020	33.02	33.27	32.92	33.20	25,949,466	+0.59(+1.80%)
Nov 04, 2020	33.03	33.27	32.55	32.62	33,763,616	-0.10(-0.30%)
Nov 03, 2020	32.43	33.29	32.37	32.71	30,627,658	+0.70(+2.17%)

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.