Indicators

Cisco Systems (NQ: CSCO )

51.97 +0.53 (+1.03%)

Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	13.43	13.46	13.26	13.40	59,737,464	+0.06(+0.43%)
Jan 30, 2012	13.24	13.39	13.15	13.34	45,948,040	+0.00(+0.00%)
Jan 27, 2012	13.36	13.43	13.21	13.34	63,820,920	-0.18(-1.36%)
Jan 26, 2012	13.62	13.64	13.45	13.53	53,965,516	+0.00(+0.00%)
Jan 25, 2012	13.51	13.56	13.29	13.53	54,533,508	+0.01(+0.08%)
Jan 24, 2012	13.47	13.55	13.34	13.52	45,186,872	-0.01(-0.08%)
Jan 23, 2012	13.54	13.69	13.34	13.53	73,304,552	-0.06(-0.45%)
Jan 20, 2012	13.47	13.60	13.42	13.59	61,639,072	+0.09(+0.66%)
Jan 19, 2012	13.43	13.61	13.37	13.50	76,908,048	+0.17(+1.28%)
Jan 18, 2012	13.21	13.39	13.19	13.33	82,880,528	+0.16(+1.22%)
Jan 17, 2012	13.12	13.18	13.04	13.17	59,220,860	+0.17(+1.29%)
Jan 13, 2012	12.97	13.08	12.88	13.00	47,117,260	-0.06(-0.47%)
Jan 12, 2012	13.04	13.10	12.94	13.06	45,570,776	+0.05(+0.42%)
Jan 11, 2012	12.92	13.06	12.87	13.01	47,595,812	+0.16(+1.27%)
Jan 10, 2012	13.02	13.13	12.81	12.85	66,655,932	-0.10(-0.74%)
Jan 09, 2012	12.87	13.03	12.82	12.94	55,383,292	+0.08(+0.64%)
Jan 06, 2012	12.93	12.96	12.85	12.86	40,744,676	-0.05(-0.37%)
Jan 05, 2012	12.91	12.96	12.74	12.91	55,501,444	-0.05(-0.37%)

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.