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 (%)
Apr 30, 2003 10.14 10.16 9.969 10.01 97,028,104 -0.09(-0.92%)
Apr 29, 2003 10.10 10.48 9.909 10.10 116,405,496 +0.11(+1.07%)
Apr 28, 2003 9.635 10.10 9.609 9.996 119,076,064 +0.43(+4.46%)
Apr 25, 2003 9.649 9.789 9.442 9.569 103,189,152 -0.01(-0.07%)
Apr 24, 2003 9.509 9.762 9.409 9.575 89,734,536 +0.01(+0.14%)
Apr 23, 2003 9.589 9.722 9.435 9.562 87,883,120 +0.01(+0.07%)
Apr 22, 2003 9.255 9.602 9.208 9.555 93,870,176 +0.25(+2.73%)
Apr 21, 2003 9.315 9.348 9.135 9.302 68,189,224 -0.01(-0.07%)
Apr 17, 2003 9.022 9.328 9.008 9.308 84,024,880 +0.26(+2.88%)
Apr 16, 2003 9.102 9.268 8.968 9.048 89,274,304 +0.15(+1.65%)
Apr 15, 2003 8.975 9.262 8.808 8.901 68,466,320 -0.09(-0.97%)
Apr 14, 2003 8.835 9.015 8.775 8.988 76,674,808 +0.17(+1.97%)
Apr 11, 2003 9.015 9.035 8.608 8.815 73,867,256 +0.11(+1.30%)
Apr 10, 2003 8.735 8.748 8.561 8.701 73,645,760 +0.00(+0.00%)
Apr 09, 2003 8.968 9.088 8.701 8.701 94,762,768 -0.26(-2.90%)
Apr 08, 2003 9.128 9.155 8.888 8.961 69,715,736 -0.09(-1.03%)
Apr 07, 2003 9.562 9.595 9.055 9.055 92,259,888 -0.09(-1.02%)
Apr 04, 2003 9.248 9.268 9.015 9.148 77,034,480 +0.05(+0.51%)
Apr 03, 2003 9.268 9.275 9.042 9.102 86,495,080 +0.00(+0.00%)
Apr 02, 2003 8.921 9.188 8.848 9.102 100,927,560 +0.44(+5.08%)
Apr 01, 2003 8.701 8.748 8.541 8.661 117,382,304 +0.00(+0.00%)
Mar 31, 2003 8.688 8.775 8.581 8.661 98,722,384 -0.16(-1.82%)
Mar 28, 2003 8.948 9.042 8.788 8.821 69,424,888 -0.19(-2.07%)
Mar 27, 2003 9.062 9.135 8.975 9.008 75,837,288 -0.11(-1.17%)
Mar 26, 2003 9.142 9.244 9.055 9.115 71,833,736 -0.04(-0.44%)
Mar 25, 2003 9.008 9.242 8.935 9.155 84,838,696 +0.14(+1.55%)
Mar 24, 2003 9.035 9.151 9.008 9.015 93,228,872 -0.26(-2.81%)
Mar 21, 2003 9.535 9.615 9.235 9.275 168,523,664 -0.09(-1.00%)
Mar 20, 2003 9.322 9.469 9.215 9.369 124,041,496 -0.12(-1.27%)
Mar 19, 2003 9.549 9.669 9.389 9.489 102,123,824 +0.01(+0.14%)
Mar 18, 2003 9.483 9.495 9.295 9.475 96,232,920 +0.05(+0.50%)
Mar 17, 2003 8.815 9.482 8.741 9.429 131,182,328 +0.49(+5.45%)
Mar 14, 2003 9.055 9.208 8.835 8.941 114,176,592 -0.01(-0.15%)
Mar 13, 2003 8.661 8.981 8.494 8.955 138,751,536 +0.49(+5.75%)
Mar 12, 2003 8.594 8.668 8.227 8.468 181,932,256 -0.22(-2.53%)
Mar 11, 2003 8.708 8.828 8.628 8.688 98,709,432 +0.01(+0.08%)
Mar 10, 2003 8.775 8.801 8.655 8.681 72,141,128 -0.15(-1.74%)
Mar 07, 2003 8.775 8.848 8.708 8.835 134,439,200 -0.16(-1.78%)
Mar 06, 2003 8.975 9.068 8.928 8.995 86,414,304 -0.17(-1.89%)
Mar 05, 2003 9.135 9.235 9.082 9.168 81,021,456 +0.07(+0.81%)
Mar 04, 2003 9.155 9.215 9.055 9.095 58,257,148 -0.06(-0.66%)
Mar 03, 2003 9.449 9.535 9.075 9.155 95,386,496 -0.17(-1.86%)
Feb 28, 2003 9.182 9.402 9.175 9.328 87,031,592 +0.15(+1.67%)
Feb 27, 2003 9.102 9.322 9.062 9.175 92,363,744 +0.16(+1.78%)
Feb 26, 2003 9.375 9.409 9.002 9.015 115,752,248 -0.38(-4.05%)
Feb 25, 2003 9.308 9.455 9.122 9.395 123,309,120 -0.23(-2.36%)
Feb 24, 2003 9.702 9.862 9.555 9.622 83,902,440 -0.17(-1.70%)
Feb 21, 2003 9.495 9.816 9.429 9.789 84,491,552 +0.27(+2.88%)
Feb 20, 2003 9.662 9.709 9.475 9.515 92,583,600 -0.11(-1.11%)
Feb 19, 2003 9.502 9.649 9.489 9.622 77,691,936 +0.07(+0.77%)
Feb 18, 2003 9.295 9.602 9.228 9.549 85,173,280 +0.42(+4.61%)
Feb 14, 2003 8.935 9.142 8.855 9.128 86,712,984 +0.25(+2.78%)
Feb 13, 2003 8.815 8.941 8.741 8.881 77,556,608 +0.07(+0.83%)
Feb 12, 2003 8.968 9.108 8.801 8.808 88,192,288 -0.18(-2.00%)
Feb 11, 2003 8.888 9.075 8.848 8.988 106,984,904 +0.21(+2.43%)
Feb 10, 2003 8.628 8.835 8.528 8.775 83,996,256 +0.20(+2.33%)
Feb 07, 2003 8.901 8.968 8.448 8.574 104,774,264 -0.26(-2.96%)
Feb 06, 2003 8.748 8.948 8.721 8.836 88,182,696 +0.03(+0.32%)
Feb 05, 2003 8.881 9.075 8.741 8.808 172,582,672 +0.00(+0.00%)
Feb 04, 2003 8.835 8.841 8.588 8.808 168,758,160 -0.19(-2.08%)
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.