Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2003 10.21 10.23 10.05 10.09 96,292,208 -0.09(-0.92%)
Apr 29, 2003 10.17 10.56 9.985 10.18 115,522,632 +0.11(+1.07%)
Apr 28, 2003 9.709 10.18 9.682 10.07 118,172,944 +0.43(+4.46%)
Apr 25, 2003 9.723 9.864 9.514 9.642 102,406,528 -0.01(-0.07%)
Apr 24, 2003 9.581 9.837 9.480 9.649 89,053,952 +0.01(+0.14%)
Apr 23, 2003 9.662 9.796 9.507 9.635 87,216,576 +0.01(+0.07%)
Apr 22, 2003 9.326 9.675 9.279 9.628 93,158,232 +0.26(+2.73%)
Apr 21, 2003 9.386 9.420 9.205 9.373 67,672,048 -0.01(-0.07%)
Apr 17, 2003 9.090 9.400 9.077 9.380 83,387,600 +0.26(+2.88%)
Apr 16, 2003 9.171 9.339 9.037 9.117 88,597,216 +0.15(+1.65%)
Apr 15, 2003 9.043 9.333 8.875 8.969 67,947,040 -0.09(-0.97%)
Apr 14, 2003 8.902 9.084 8.842 9.057 76,093,272 +0.17(+1.97%)
Apr 11, 2003 9.084 9.104 8.674 8.882 73,307,024 +0.11(+1.30%)
Apr 10, 2003 8.801 8.815 8.627 8.768 73,087,200 +0.00(+0.00%)
Apr 09, 2003 9.037 9.158 8.768 8.768 94,044,048 -0.26(-2.90%)
Apr 08, 2003 9.198 9.225 8.956 9.030 69,186,984 -0.09(-1.03%)
Apr 07, 2003 9.635 9.669 9.124 9.124 91,560,152 -0.09(-1.02%)
Apr 04, 2003 9.319 9.339 9.084 9.218 76,450,224 +0.05(+0.51%)
Apr 03, 2003 9.339 9.346 9.111 9.171 85,839,072 +0.00(+0.00%)
Apr 02, 2003 8.990 9.259 8.916 9.171 100,162,088 +0.44(+5.08%)
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.