The closing price for Cisco Systems (CSCO) between 1999 and 2005 was $11.27, on December 30, 2005. It was down 27.5% in that time. The latest price is $57.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $11.65 | $11.85 | $11.24 | $11.27 | 1,099,670,674 |
November 2005 | $11.41 | $11.84 | $11.11 | $11.55 | 1,226,339,552 |
October 2005 | $11.81 | $11.93 | $11.08 | $11.49 | 1,053,617,726 |
September 2005 | $11.53 | $12.29 | $11.50 | $11.80 | 1,098,532,984 |
August 2005 | $12.67 | $13.00 | $11.39 | $11.60 | 1,310,267,209 |
July 2005 | $12.60 | $13.32 | $12.19 | $12.61 | 911,333,195 |
June 2005 | $12.79 | $13.33 | $12.50 | $12.56 | 1,070,542,481 |
May 2005 | $11.35 | $13.17 | $11.30 | $12.77 | 1,280,852,128 |
April 2005 | $11.86 | $12.05 | $11.20 | $11.37 | 1,127,642,974 |
March 2005 | $11.48 | $12.38 | $11.46 | $11.78 | 1,194,626,548 |
February 2005 | $11.91 | $12.13 | $11.28 | $11.47 | 1,318,045,772 |
January 2005 | $12.79 | $12.91 | $11.46 | $11.88 | 1,326,713,453 |
December 2004 | $12.44 | $13.40 | $12.38 | $12.72 | 1,256,045,263 |
November 2004 | $12.63 | $13.17 | $11.85 | $12.35 | 1,162,025,881 |
October 2004 | $12.03 | $13.00 | $11.72 | $12.65 | 1,008,173,924 |
September 2004 | $12.28 | $13.58 | $11.75 | $11.92 | 1,086,819,812 |
August 2004 | $13.54 | $13.98 | $11.54 | $12.35 | 1,230,867,591 |
July 2004 | $15.56 | $15.59 | $13.21 | $13.77 | 965,657,487 |
June 2004 | $14.56 | $15.93 | $14.43 | $15.60 | 1,088,082,484 |
May 2004 | $13.91 | $15.34 | $13.62 | $14.73 | 1,163,338,854 |
April 2004 | $15.59 | $16.35 | $13.71 | $13.77 | 1,078,527,657 |
March 2004 | $15.34 | $15.80 | $14.45 | $15.52 | 1,346,924,364 |
February 2004 | $17.20 | $17.58 | $14.62 | $15.25 | 1,321,038,985 |
January 2004 | $16.04 | $19.35 | $15.91 | $16.93 | 1,100,692,135 |
December 2003 | $15.09 | $16.20 | $15.03 | $15.95 | 950,369,658 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
