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 (%)
Nov 30, 2012 13.19 13.26 13.05 13.10 65,231,696 -0.07(-0.53%)
Nov 29, 2012 13.15 13.24 13.11 13.17 46,828,744 +0.12(+0.96%)
Nov 28, 2012 13.09 13.14 12.85 13.05 59,545,100 -0.09(-0.68%)
Nov 27, 2012 13.10 13.24 13.06 13.14 76,598,600 +0.03(+0.24%)
Nov 26, 2012 12.93 13.12 12.79 13.11 50,303,288 +0.15(+1.14%)
Nov 23, 2012 12.79 12.99 12.75 12.96 25,094,872 +0.25(+1.95%)
Nov 21, 2012 12.64 12.81 12.57 12.71 44,310,432 +0.10(+0.76%)
Nov 20, 2012 12.58 12.63 12.43 12.62 44,162,440 +0.03(+0.21%)
Nov 19, 2012 12.57 12.62 12.45 12.59 59,029,500 +0.21(+1.73%)
Nov 16, 2012 12.33 12.42 12.24 12.37 88,423,128 +0.03(+0.27%)
Nov 15, 2012 12.21 12.44 12.20 12.34 81,241,896 +0.19(+1.59%)
Nov 14, 2012 12.42 12.55 12.12 12.15 141,094,528 +0.56(+4.81%)
Nov 13, 2012 11.49 11.65 11.48 11.59 104,459,256 -0.00(-0.03%)
Nov 12, 2012 11.60 11.76 11.52 11.59 41,822,384 +0.02(+0.21%)
Nov 09, 2012 11.49 11.71 11.47 11.57 62,642,532 -0.01(-0.06%)
Nov 08, 2012 11.85 11.94 11.54 11.58 81,455,496 -0.26(-2.21%)
Nov 07, 2012 12.00 12.31 11.76 11.84 72,121,168 -0.19(-1.55%)
Nov 06, 2012 12.00 12.18 11.93 12.02 51,673,436 +0.06(+0.46%)
Nov 05, 2012 11.92 12.00 11.83 11.97 32,259,986 +0.03(+0.29%)
Nov 02, 2012 12.13 12.16 11.91 11.93 41,826,328 -0.11(-0.89%)
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.