Skip to main content

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 (%)
Sep 28, 2012 12.97 13.22 12.97 13.04 89,518,968 +0.20(+1.60%)
Sep 27, 2012 12.75 12.89 12.67 12.83 43,662,816 +0.15(+1.19%)
Sep 26, 2012 12.76 12.80 12.53 12.68 44,319,348 -0.06(-0.48%)
Sep 25, 2012 12.94 12.95 12.72 12.74 49,781,696 -0.10(-0.74%)
Sep 24, 2012 12.88 12.96 12.76 12.84 47,129,096 -0.06(-0.50%)
Sep 21, 2012 13.08 13.11 12.90 12.91 61,802,836 -0.14(-1.10%)
Sep 20, 2012 13.00 13.05 12.91 13.05 36,780,852 -0.01(-0.05%)
Sep 19, 2012 13.10 13.12 12.94 13.06 43,487,644 +0.05(+0.39%)
Sep 18, 2012 13.01 13.16 12.98 13.00 66,589,576 -0.08(-0.60%)
Sep 17, 2012 13.08 13.18 13.01 13.08 53,794,756 -0.23(-1.69%)
Sep 14, 2012 13.22 13.44 13.21 13.31 67,884,208 +0.09(+0.67%)
Sep 13, 2012 13.01 13.33 12.99 13.22 55,330,604 +0.19(+1.47%)
Sep 12, 2012 13.05 13.16 13.00 13.03 41,713,004 +0.03(+0.21%)
Sep 11, 2012 13.06 13.14 12.93 13.00 45,805,520 -0.08(-0.58%)
Sep 10, 2012 13.27 13.29 13.04 13.08 58,650,288 -0.28(-2.10%)
Sep 07, 2012 13.35 13.42 13.14 13.36 65,591,328 -0.11(-0.84%)
Sep 06, 2012 13.02 13.49 13.01 13.47 87,032,240 +0.56(+4.36%)
Sep 05, 2012 12.97 13.05 12.88 12.91 44,782,676 -0.06(-0.50%)
Sep 04, 2012 12.97 13.07 12.84 12.97 39,549,188 -0.06(-0.45%)
Aug 31, 2012 13.04 13.14 12.92 13.03 56,389,408 +0.12(+0.95%)
Aug 30, 2012 13.03 13.03 12.86 12.91 36,149,460 -0.20(-1.56%)
Aug 29, 2012 13.12 13.15 12.97 13.11 43,562,376 -0.11(-0.83%)
Aug 27, 2012 13.14 13.23 13.07 13.22 46,999,520 +0.11(+0.83%)
Aug 24, 2012 13.00 13.14 12.93 13.11 47,509,780 +0.05(+0.39%)
Aug 23, 2012 13.08 13.24 13.00 13.06 55,066,948 -0.06(-0.49%)
Aug 22, 2012 13.02 13.12 12.95 13.12 69,631,888 +0.04(+0.31%)
Aug 21, 2012 12.97 13.16 12.96 13.08 66,623,244 +0.15(+1.16%)
Aug 20, 2012 12.97 13.08 12.84 12.93 57,679,876 -0.08(-0.63%)
Aug 17, 2012 12.99 13.13 12.95 13.01 81,584,208 +0.03(+0.21%)
Aug 16, 2012 12.72 13.07 12.68 12.99 222,813,424 +1.14(+9.63%)
Aug 15, 2012 11.71 11.97 11.69 11.85 92,080,744 +0.12(+1.05%)
Aug 14, 2012 11.88 11.88 11.68 11.72 58,932,284 -0.12(-0.98%)
Aug 13, 2012 11.98 12.01 11.76 11.84 49,534,392 -0.14(-1.14%)
Aug 10, 2012 11.94 11.99 11.81 11.98 56,060,012 -0.11(-0.90%)
Aug 09, 2012 12.02 12.15 11.94 12.09 89,416,504 +0.37(+3.15%)
Aug 08, 2012 11.64 11.72 11.51 11.72 36,352,292 +0.01(+0.12%)
Aug 07, 2012 11.50 11.75 11.48 11.70 61,047,000 +0.31(+2.70%)
Aug 06, 2012 11.26 11.49 11.24 11.40 47,053,916 +0.23(+2.08%)
Aug 03, 2012 10.98 11.23 10.90 11.16 59,940,664 +0.42(+3.88%)
Aug 02, 2012 10.79 11.00 10.69 10.75 69,457,840 -0.16(-1.50%)
Aug 01, 2012 10.93 10.97 10.76 10.91 69,415,840 +0.02(+0.19%)
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%)
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.