Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cisco Systems (NQ: CSCO )

58.06 -0.02 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2002 7.333 7.393 6.933 6.993 154,888,112 -0.50(-6.69%)
Sep 27, 2002 7.467 7.774 7.427 7.494 131,445,376 -0.09(-1.14%)
Sep 26, 2002 7.987 7.987 7.554 7.580 158,090,400 -0.40(-5.02%)
Sep 25, 2002 7.714 8.161 7.680 7.981 135,761,600 +0.35(+4.64%)
Sep 24, 2002 7.760 7.987 7.620 7.627 135,981,152 -0.35(-4.43%)
Sep 23, 2002 7.967 8.101 7.807 7.981 112,391,840 -0.08(-0.99%)
Sep 20, 2002 8.074 8.174 8.021 8.061 139,927,280 +0.05(+0.67%)
Sep 19, 2002 7.981 8.107 7.921 8.007 119,808,304 -0.19(-2.36%)
Sep 18, 2002 8.100 8.354 8.034 8.201 172,116,016 -0.17(-1.99%)
Sep 17, 2002 8.748 8.808 8.348 8.368 115,495,224 -0.26(-3.02%)
Sep 16, 2002 8.668 8.781 8.508 8.628 66,541,316 -0.08(-0.92%)
Sep 13, 2002 8.554 8.755 8.521 8.708 82,718,960 +0.01(+0.08%)
Sep 12, 2002 8.921 8.975 8.668 8.701 75,562,928 -0.35(-3.91%)
Sep 11, 2002 9.028 9.322 9.008 9.055 72,705,816 +0.09(+1.04%)
Sep 10, 2002 8.735 8.975 8.668 8.961 97,434,056 +0.31(+3.63%)
Sep 09, 2002 8.614 8.815 8.147 8.648 79,555,488 -0.05(-0.54%)
Sep 06, 2002 8.768 8.841 8.614 8.695 88,518,688 +0.17(+2.04%)
Sep 05, 2002 8.728 8.729 8.454 8.521 95,480,312 -0.33(-3.77%)
Sep 04, 2002 8.781 8.948 8.668 8.855 98,874,576 +0.13(+1.53%)
Sep 03, 2002 9.075 9.088 8.708 8.721 102,470,720 -0.50(-5.43%)
Aug 30, 2002 9.308 9.402 9.148 9.222 72,714,976 -0.25(-2.68%)
Aug 29, 2002 8.995 9.582 8.993 9.475 91,517,616 +0.32(+3.50%)
Aug 28, 2002 9.195 9.369 9.115 9.155 80,470,104 -0.20(-2.14%)
Aug 27, 2002 9.762 9.822 9.342 9.355 88,633,784 -0.31(-3.24%)
Aug 26, 2002 9.689 9.809 9.442 9.669 71,773,872 +0.03(+0.28%)
Aug 23, 2002 9.969 10.01 9.509 9.642 97,721,976 -0.43(-4.30%)
Aug 22, 2002 10.08 10.20 9.974 10.08 82,713,272 -0.01(-0.07%)
Aug 21, 2002 9.962 10.18 9.869 10.08 120,111,768 +0.25(+2.58%)
Aug 20, 2002 9.789 9.936 9.736 9.829 90,265,448 +0.19(+1.94%)
Aug 16, 2002 9.502 9.829 9.369 9.642 87,369,832 +0.06(+0.63%)
Aug 15, 2002 9.649 9.715 9.369 9.582 113,650,552 +0.01(+0.07%)
Aug 14, 2002 9.022 9.629 8.965 9.575 115,188,600 +0.65(+7.33%)
Aug 13, 2002 8.901 9.315 8.841 8.921 116,766,520 -0.02(-0.22%)
Aug 12, 2002 8.681 8.975 8.675 8.941 86,569,112 +0.27(+3.16%)
Aug 07, 2002 8.895 8.975 8.354 8.668 248,563,152 +0.61(+7.62%)
Aug 06, 2002 7.787 8.421 7.780 8.054 179,821,296 +0.47(+6.25%)
Aug 05, 2002 7.727 7.807 7.437 7.580 124,295,224 -0.35(-4.46%)
Aug 02, 2002 8.174 8.334 7.694 7.934 140,531,168 -0.14(-1.74%)
Aug 01, 2002 8.661 8.815 7.967 8.074 198,582,720 -0.73(-8.26%)
Jul 31, 2002 8.775 8.908 8.474 8.801 118,899,672 -0.10(-1.12%)
Jul 30, 2002 8.675 9.008 8.501 8.901 125,331,824 +0.02(+0.23%)
Jul 29, 2002 8.294 8.888 8.232 8.881 140,296,928 +0.99(+12.61%)
Jul 26, 2002 7.887 8.074 7.640 7.887 112,540,960 +0.14(+1.81%)
Jul 25, 2002 8.534 8.628 7.672 7.747 203,055,088 -0.99(-11.31%)
Jul 24, 2002 8.081 8.748 7.974 8.735 178,255,328 +0.39(+4.72%)
Jul 23, 2002 8.695 8.888 8.334 8.341 142,022,448 -0.32(-3.70%)
Jul 22, 2002 8.841 9.016 8.508 8.661 155,493,872 -0.45(-4.91%)
Jul 19, 2002 9.308 9.575 9.008 9.108 107,509,136 -0.77(-7.77%)
Jul 17, 2002 9.816 10.05 9.549 9.876 139,844,032 +0.28(+2.92%)
Jul 12, 2002 9.569 9.902 9.489 9.595 125,797,456 +0.22(+2.35%)
Jul 11, 2002 8.868 9.475 8.739 9.375 136,055,040 +0.36(+4.00%)
Jul 10, 2002 9.255 9.335 8.928 9.015 136,262,448 +0.25(+2.82%)
Jul 09, 2002 8.875 9.155 8.748 8.768 95,538,160 -0.35(-3.88%)
Jul 08, 2002 9.375 9.469 8.981 9.122 78,150,368 -0.25(-2.70%)
Jul 05, 2002 9.008 9.409 8.941 9.375 51,180,728 +0.67(+7.75%)
Jul 04, 2002 8.227 8.708 8.201 8.701 115,651,824 +0.00(+0.00%)
Jul 03, 2002 8.227 8.708 8.201 8.701 115,471,544 +0.32(+3.82%)
Jul 02, 2002 8.574 8.641 8.303 8.381 176,178,064 -0.35(-4.05%)
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.