Cisco Systems (NQ: CSCO )

54.77 -0.82 (-1.48%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 13.33 13.36 13.16 13.30 60,193,996 +0.06(+0.43%)
Jan 30, 2012 13.14 13.29 13.05 13.24 46,299,192 +0.00(+0.00%)
Jan 27, 2012 13.26 13.33 13.11 13.24 64,308,660 -0.18(-1.36%)
Jan 26, 2012 13.52 13.53 13.35 13.43 54,377,940 +0.00(+0.00%)
Jan 25, 2012 13.41 13.45 13.19 13.43 54,950,268 +0.01(+0.08%)
Jan 24, 2012 13.37 13.45 13.24 13.42 45,532,204 -0.01(-0.08%)
Jan 23, 2012 13.44 13.59 13.24 13.43 73,864,768 -0.06(-0.45%)
Jan 20, 2012 13.37 13.49 13.32 13.49 62,110,136 +0.09(+0.66%)
Jan 19, 2012 13.32 13.51 13.27 13.40 77,495,800 +0.17(+1.28%)
Jan 18, 2012 13.11 13.29 13.09 13.23 83,513,928 +0.16(+1.22%)
Jan 17, 2012 13.02 13.08 12.94 13.07 59,673,444 +0.17(+1.28%)
Jan 13, 2012 12.87 12.98 12.78 12.90 47,477,344 -0.06(-0.47%)
Jan 12, 2012 12.95 13.00 12.84 12.97 45,919,040 +0.05(+0.42%)
Jan 11, 2012 12.82 12.96 12.78 12.91 47,959,552 +0.16(+1.27%)
Jan 10, 2012 12.92 13.03 12.71 12.75 67,165,336 -0.09(-0.74%)
Jan 09, 2012 12.78 12.93 12.72 12.84 55,806,548 +0.08(+0.64%)
Jan 06, 2012 12.83 12.86 12.75 12.76 41,056,060 -0.05(-0.37%)
Jan 05, 2012 12.82 12.86 12.64 12.81 55,925,600 -0.05(-0.37%)
Jan 04, 2012 12.49 12.86 12.42 12.86 78,172,224 +0.66(+5.38%)
Dec 30, 2011 12.26 12.34 12.18 12.20 30,793,450 -0.11(-0.93%)
Dec 29, 2011 12.25 12.33 12.24 12.32 26,019,272 +0.06(+0.50%)
Dec 28, 2011 12.49 12.54 12.22 12.25 39,599,616 -0.28(-2.26%)
Dec 27, 2011 12.47 12.58 12.46 12.54 33,975,732 +0.08(+0.62%)
Dec 23, 2011 12.25 12.48 12.23 12.46 34,598,656 +0.37(+3.04%)
Dec 21, 2011 12.30 12.38 12.03 12.09 85,382,312 -0.33(-2.64%)
Dec 20, 2011 12.09 12.47 12.09 12.42 66,356,820 +0.48(+4.04%)
Dec 19, 2011 12.12 12.15 11.89 11.94 58,802,804 -0.17(-1.39%)
Dec 16, 2011 12.27 12.50 12.10 12.11 140,727,840 -0.07(-0.55%)
Dec 15, 2011 12.26 12.32 12.10 12.17 58,946,968 +0.04(+0.33%)
Dec 14, 2011 12.46 12.48 12.07 12.13 88,424,984 -0.33(-2.65%)
Dec 13, 2011 12.53 12.72 12.38 12.46 71,098,360 -0.04(-0.32%)
Dec 12, 2011 12.57 12.62 12.32 12.50 65,377,492 -0.24(-1.85%)
Dec 09, 2011 12.54 12.79 12.48 12.74 65,236,360 +0.21(+1.67%)
Dec 08, 2011 12.73 12.87 12.45 12.53 70,065,000 -0.28(-2.21%)
Dec 07, 2011 12.66 12.86 12.53 12.81 81,320,816 +0.18(+1.39%)
Dec 06, 2011 12.67 12.74 12.63 12.64 43,176,268 -0.04(-0.32%)
Dec 05, 2011 12.71 12.75 12.59 12.68 64,504,012 +0.16(+1.29%)
Dec 02, 2011 12.61 12.81 12.50 12.52 68,544,904 -0.02(-0.16%)
Dec 01, 2011 12.61 12.63 12.36 12.54 61,405,596 -0.04(-0.32%)
Nov 30, 2011 12.31 12.68 12.25 12.58 110,413,872 +0.65(+5.43%)
Nov 29, 2011 12.15 12.25 11.92 11.93 78,978,088 -0.22(-1.83%)
Nov 28, 2011 12.09 12.21 12.04 12.15 68,154,128 +0.34(+2.91%)
Nov 25, 2011 11.64 12.01 11.62 11.81 36,256,000 +0.06(+0.55%)
Nov 23, 2011 11.96 12.01 11.74 11.75 70,599,488 -0.35(-2.87%)
Nov 22, 2011 12.08 12.23 11.94 12.09 58,827,028 -0.05(-0.44%)
Nov 21, 2011 12.23 12.36 12.00 12.15 80,540,096 -0.28(-2.28%)
Nov 18, 2011 12.46 12.57 12.30 12.43 56,640,804 -0.04(-0.32%)
Nov 17, 2011 12.69 12.70 12.30 12.47 82,041,248 -0.22(-1.70%)
Nov 16, 2011 12.79 12.92 12.67 12.69 80,850,656 -0.22(-1.67%)
Nov 15, 2011 12.69 12.95 12.68 12.90 67,520,736 +0.12(+0.95%)
Nov 14, 2011 12.79 12.89 12.73 12.78 69,129,824 -0.05(-0.42%)
Nov 11, 2011 12.68 12.92 12.66 12.84 119,377,888 +0.28(+2.20%)
Nov 10, 2011 12.61 12.76 12.43 12.56 219,403,648 +0.67(+5.68%)
Nov 09, 2011 12.17 12.17 11.77 11.88 118,310,280 -0.47(-3.82%)
Nov 08, 2011 12.25 12.38 12.12 12.36 74,706,944 +0.20(+1.67%)
Nov 07, 2011 12.15 12.31 12.01 12.15 65,901,552 -0.01(-0.11%)
Nov 04, 2011 12.20 12.21 11.98 12.17 59,013,704 -0.10(-0.82%)
Nov 03, 2011 12.13 12.28 11.95 12.27 58,626,348 +0.22(+1.85%)
Nov 02, 2011 11.97 12.11 11.87 12.05 57,772,888 +0.18(+1.48%)
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.