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 (%)
Jul 31, 2012 10.84 11.00 10.82 10.89 49,738,216 +0.05(+0.50%)
Jul 30, 2012 10.73 10.97 10.70 10.84 53,259,852 +0.12(+1.15%)
Jul 27, 2012 10.59 10.76 10.45 10.71 59,032,864 +0.21(+2.01%)
Jul 26, 2012 10.72 10.77 10.48 10.50 81,928,744 -0.03(-0.26%)
Jul 25, 2012 10.38 10.62 10.21 10.53 90,014,608 +0.20(+1.98%)
Jul 24, 2012 10.75 10.75 10.24 10.32 149,058,192 -0.65(-5.91%)
Jul 23, 2012 10.97 11.03 10.88 10.97 58,679,008 -0.20(-1.77%)
Jul 20, 2012 11.32 11.43 11.16 11.17 52,798,296 -0.22(-1.89%)
Jul 19, 2012 11.42 11.47 11.33 11.39 44,560,192 -0.02(-0.15%)
Jul 18, 2012 11.10 11.44 11.06 11.40 49,630,512 +0.32(+2.90%)
Jul 17, 2012 11.18 11.18 10.88 11.08 45,390,052 +0.03(+0.25%)
Jul 16, 2012 11.07 11.10 10.94 11.05 38,715,008 -0.08(-0.74%)
Jul 13, 2012 10.92 11.18 10.91 11.14 35,959,176 +0.23(+2.07%)
Jul 12, 2012 11.03 11.09 10.90 10.91 102,635,576 -0.27(-2.44%)
Jul 11, 2012 11.20 11.33 11.10 11.18 66,642,360 -0.02(-0.18%)
Jul 10, 2012 11.44 11.46 11.15 11.20 52,113,744 -0.16(-1.44%)
Jul 09, 2012 11.42 11.45 11.33 11.37 37,463,736 -0.08(-0.72%)
Jul 06, 2012 11.53 11.57 11.38 11.45 39,821,716 -0.12(-1.00%)
Jul 05, 2012 11.60 11.63 11.53 11.57 38,516,400 -0.14(-1.22%)
Jul 03, 2012 11.62 11.76 11.61 11.71 23,174,262 +0.05(+0.41%)
Jul 02, 2012 11.68 11.72 11.58 11.66 29,318,368 -0.01(-0.06%)
Jun 29, 2012 11.41 11.67 11.37 11.67 74,983,120 +0.47(+4.19%)
Jun 28, 2012 11.30 11.30 11.02 11.20 83,258,024 -0.17(-1.49%)
Jun 27, 2012 11.47 11.53 11.31 11.37 64,008,488 -0.06(-0.51%)
Jun 26, 2012 11.53 11.55 11.32 11.43 46,893,104 -0.08(-0.71%)
Jun 25, 2012 11.56 11.57 11.40 11.51 48,877,856 -0.13(-1.14%)
Jun 22, 2012 11.54 11.68 11.52 11.64 68,404,216 +0.14(+1.21%)
Jun 21, 2012 11.90 11.92 11.47 11.50 64,922,556 -0.40(-3.34%)
Jun 20, 2012 11.81 11.98 11.76 11.90 68,034,312 +0.22(+1.92%)
Jun 19, 2012 11.74 11.80 11.63 11.68 61,544,100 +0.03(+0.23%)
Jun 18, 2012 11.61 11.72 11.57 11.65 52,088,216 +0.03(+0.23%)
Jun 15, 2012 11.53 11.67 11.51 11.62 62,697,284 +0.12(+1.06%)
Jun 14, 2012 11.34 11.58 11.28 11.50 58,236,108 +0.18(+1.59%)
Jun 13, 2012 11.37 11.45 11.25 11.32 57,529,084 -0.09(-0.80%)
Jun 12, 2012 11.26 11.45 11.22 11.41 48,117,628 +0.21(+1.91%)
Jun 11, 2012 11.47 11.48 11.18 11.20 45,805,352 -0.17(-1.52%)
Jun 08, 2012 11.25 11.40 11.21 11.37 43,809,144 +0.10(+0.90%)
Jun 07, 2012 11.47 11.50 11.23 11.27 50,424,620 -0.07(-0.63%)
Jun 06, 2012 11.07 11.34 11.03 11.34 48,881,936 +0.38(+3.50%)
Jun 05, 2012 10.91 11.06 10.86 10.96 50,980,668 +0.01(+0.06%)
Jun 04, 2012 10.86 10.96 10.82 10.95 43,762,580 +0.10(+0.94%)
Jun 01, 2012 10.93 10.98 10.83 10.85 71,353,024 -0.25(-2.27%)
May 31, 2012 11.12 11.22 11.05 11.10 76,467,048 -0.04(-0.37%)
May 30, 2012 11.19 11.20 11.11 11.14 53,688,248 -0.14(-1.21%)
May 29, 2012 11.22 11.31 11.14 11.28 54,575,724 +0.18(+1.59%)
May 25, 2012 11.19 11.25 11.09 11.10 61,569,860 -0.04(-0.37%)
May 24, 2012 11.34 11.35 11.11 11.14 77,376,816 -0.20(-1.80%)
May 23, 2012 11.25 11.39 11.17 11.34 62,467,392 -0.03(-0.24%)
May 22, 2012 11.32 11.43 11.30 11.37 63,292,324 +0.04(+0.36%)
May 21, 2012 11.22 11.35 11.13 11.33 55,365,788 +0.14(+1.21%)
May 18, 2012 11.29 11.31 11.13 11.19 84,636,880 -0.05(-0.48%)
May 17, 2012 11.34 11.42 11.25 11.25 61,226,796 -0.10(-0.84%)
May 16, 2012 11.44 11.48 11.29 11.34 85,036,376 +0.10(+0.91%)
May 15, 2012 11.37 11.39 11.22 11.24 97,313,616 -0.11(-0.99%)
May 14, 2012 11.15 11.44 11.13 11.35 84,600,400 +0.14(+1.21%)
May 11, 2012 11.39 11.55 11.21 11.22 110,670,768 -0.21(-1.81%)
May 10, 2012 11.67 11.77 11.39 11.42 291,873,824 -1.34(-10.49%)
May 09, 2012 12.63 12.84 12.56 12.76 114,278,808 +0.05(+0.37%)
May 08, 2012 12.85 12.85 12.65 12.72 76,887,296 -0.25(-1.94%)
May 07, 2012 12.93 13.09 12.91 12.97 50,140,340 -0.03(-0.21%)
May 04, 2012 13.27 13.27 12.93 12.99 61,411,620 -0.41(-3.04%)
May 03, 2012 13.54 13.56 13.35 13.40 43,591,344 -0.08(-0.61%)
May 02, 2012 13.53 13.55 13.34 13.48 47,331,460 -0.10(-0.70%)
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.