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 (%)
Sep 28, 2012	13.07	13.32	13.07	13.14	88,840,024	+0.21(+1.60%)
Sep 27, 2012	12.85	12.99	12.76	12.93	43,331,664	+0.15(+1.18%)
Sep 26, 2012	12.86	12.90	12.63	12.78	43,983,216	-0.06(-0.48%)
Sep 25, 2012	13.04	13.05	12.82	12.84	49,404,132	-0.10(-0.74%)
Sep 24, 2012	12.98	13.06	12.86	12.94	46,771,652	-0.07(-0.50%)
Sep 21, 2012	13.18	13.21	13.00	13.00	61,334,104	-0.14(-1.10%)
Sep 20, 2012	13.10	13.15	13.00	13.15	36,501,896	-0.01(-0.05%)
Sep 19, 2012	13.20	13.22	13.04	13.16	43,157,816	+0.05(+0.39%)
Sep 18, 2012	13.11	13.26	13.08	13.10	66,084,536	-0.08(-0.60%)
Sep 17, 2012	13.18	13.28	13.11	13.18	53,386,760	-0.23(-1.69%)
Sep 14, 2012	13.32	13.55	13.31	13.41	67,369,344	+0.09(+0.67%)
Sep 13, 2012	13.11	13.43	13.09	13.32	54,910,956	+0.19(+1.47%)
Sep 12, 2012	13.15	13.26	13.10	13.13	41,396,640	+0.03(+0.21%)
Sep 11, 2012	13.16	13.24	13.02	13.10	45,458,116	-0.08(-0.57%)
Sep 10, 2012	13.37	13.40	13.14	13.18	58,205,464	-0.28(-2.10%)
Sep 07, 2012	13.45	13.52	13.24	13.46	65,093,860	-0.11(-0.84%)
Sep 06, 2012	13.12	13.59	13.11	13.57	86,372,152	+0.57(+4.36%)
Sep 05, 2012	13.07	13.15	12.98	13.00	44,443,028	-0.07(-0.50%)

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.