The closing price for Cisco Systems (CSCO) between 1995 and 2005 was $11.35, on December 30, 2005. It was up 780.4% in that time. The latest price is $63.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $11.73 | $11.93 | $11.31 | $11.35 | 1,099,670,674 |
November 2005 | $11.49 | $11.92 | $11.18 | $11.63 | 1,226,339,552 |
October 2005 | $11.88 | $12.01 | $11.16 | $11.57 | 1,053,617,726 |
September 2005 | $11.61 | $12.37 | $11.57 | $11.88 | 1,098,532,984 |
August 2005 | $12.76 | $13.08 | $11.47 | $11.68 | 1,310,267,209 |
July 2005 | $12.68 | $13.41 | $12.27 | $12.69 | 911,333,195 |
June 2005 | $12.87 | $13.42 | $12.58 | $12.65 | 1,070,542,481 |
May 2005 | $11.43 | $13.26 | $11.37 | $12.86 | 1,280,852,128 |
April 2005 | $11.94 | $12.13 | $11.27 | $11.45 | 1,127,642,974 |
March 2005 | $11.56 | $12.46 | $11.54 | $11.86 | 1,194,626,548 |
February 2005 | $11.99 | $12.22 | $11.35 | $11.55 | 1,318,045,772 |
January 2005 | $12.87 | $13.00 | $11.54 | $11.96 | 1,326,713,453 |
December 2004 | $12.52 | $13.49 | $12.47 | $12.81 | 1,256,045,263 |
November 2004 | $12.72 | $13.26 | $11.93 | $12.43 | 1,162,025,881 |
October 2004 | $12.11 | $13.08 | $11.80 | $12.73 | 1,008,173,924 |
September 2004 | $12.36 | $13.67 | $11.83 | $12.00 | 1,086,819,812 |
August 2004 | $13.63 | $14.08 | $11.62 | $12.43 | 1,230,867,591 |
July 2004 | $15.67 | $15.70 | $13.30 | $13.87 | 965,657,487 |
June 2004 | $14.66 | $16.04 | $14.53 | $15.71 | 1,088,082,484 |
May 2004 | $14.01 | $15.44 | $13.71 | $14.83 | 1,163,338,854 |
April 2004 | $15.70 | $16.46 | $13.80 | $13.86 | 1,078,527,657 |
March 2004 | $15.44 | $15.90 | $14.54 | $15.62 | 1,346,924,364 |
February 2004 | $17.32 | $17.70 | $14.71 | $15.35 | 1,321,038,985 |
January 2004 | $16.15 | $19.48 | $16.01 | $17.04 | 1,100,692,135 |
December 2003 | $15.19 | $16.31 | $15.13 | $16.06 | 950,369,658 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
