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 (%)
Feb 29, 2012 13.66 13.68 13.43 13.46 68,278,392 -0.22(-1.58%)
Feb 28, 2012 13.65 13.69 13.55 13.68 50,731,960 +0.02(+0.15%)
Feb 27, 2012 13.53 13.72 13.52 13.66 54,877,100 +0.02(+0.15%)
Feb 24, 2012 13.72 13.76 13.62 13.64 40,208,988 -0.06(-0.44%)
Feb 23, 2012 13.60 13.71 13.49 13.70 44,320,648 +0.07(+0.55%)
Feb 22, 2012 13.82 13.85 13.58 13.62 53,494,324 -0.16(-1.18%)
Feb 21, 2012 13.74 13.87 13.66 13.79 60,882,224 +0.05(+0.35%)
Feb 17, 2012 13.68 13.78 13.54 13.74 80,128,568 +0.07(+0.50%)
Feb 16, 2012 13.53 13.72 13.48 13.67 62,854,184 +0.19(+1.41%)
Feb 15, 2012 13.60 13.68 13.44 13.48 66,287,100 -0.11(-0.80%)
Feb 14, 2012 13.47 13.59 13.43 13.59 47,044,764 +0.03(+0.20%)
Feb 13, 2012 13.55 13.58 13.47 13.56 74,456,032 +0.09(+0.68%)
Feb 10, 2012 13.40 13.58 13.36 13.47 93,218,800 -0.07(-0.53%)
Feb 09, 2012 13.70 13.87 13.45 13.54 193,675,680 -0.29(-2.10%)
Feb 08, 2012 13.69 13.85 13.60 13.83 134,388,800 +0.16(+1.14%)
Feb 07, 2012 13.60 13.76 13.54 13.68 90,715,304 +0.01(+0.05%)
Feb 06, 2012 13.57 13.68 13.49 13.67 54,837,684 +0.07(+0.50%)
Feb 03, 2012 13.53 13.68 13.48 13.60 80,481,080 +0.20(+1.46%)
Feb 02, 2012 13.43 13.53 13.41 13.41 53,769,080 +0.00(+0.00%)
Feb 01, 2012 13.43 13.51 13.34 13.41 84,297,256 +0.11(+0.79%)
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%)
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.