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 (%)
May 29, 2009	12.47	12.51	12.16	12.44	90,775,248	-0.01(-0.05%)
May 28, 2009	12.34	12.55	12.14	12.45	78,930,968	+0.20(+1.59%)
May 27, 2009	12.38	12.58	12.18	12.25	59,510,720	-0.18(-1.46%)
May 26, 2009	11.87	12.55	11.84	12.43	72,370,232	+0.40(+3.30%)
May 22, 2009	12.16	12.20	11.87	12.04	49,448,592	-0.13(-1.10%)
May 21, 2009	12.39	12.44	12.00	12.17	94,156,744	-0.34(-2.69%)
May 20, 2009	12.79	12.81	12.41	12.51	72,926,912	-0.19(-1.48%)
May 19, 2009	12.58	13.01	12.53	12.69	80,042,992	+0.11(+0.85%)
May 18, 2009	12.20	12.65	12.14	12.59	100,375,352	+0.54(+4.46%)
May 15, 2009	12.20	12.24	11.95	12.05	107,247,224	-0.11(-0.94%)
May 14, 2009	12.15	12.30	12.14	12.16	64,017,844	+0.03(+0.22%)
May 13, 2009	12.43	12.51	12.12	12.14	75,368,760	-0.45(-3.58%)
May 12, 2009	12.55	12.65	12.47	12.59	59,108,168	+0.07(+0.59%)
May 11, 2009	12.41	12.66	12.28	12.51	65,914,388	-0.08(-0.64%)
May 08, 2009	12.78	12.92	12.47	12.59	97,343,312	-0.15(-1.16%)
May 07, 2009	13.45	13.45	12.51	12.74	137,322,208	-0.44(-3.37%)
May 06, 2009	13.29	13.35	12.80	13.19	137,651,888	-0.01(-0.10%)
May 05, 2009	13.11	13.20	12.96	13.20	68,969,736	+0.09(+0.67%)
May 04, 2009	13.33	13.36	12.95	13.11	94,978,600	-0.05(-0.41%)

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.