The closing price for Cisco Systems (CSCO) in June 2005 was $12.65, on June 30, 2005. It was down 1.8% for the month. The latest price is $61.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2005 | $12.86 | $12.92 | $12.63 | $12.65 | 46,664,699 |
June 29 2005 | $12.77 | $12.98 | $12.77 | $12.83 | 50,368,660 |
June 28 2005 | $12.70 | $12.82 | $12.69 | $12.70 | 41,002,660 |
June 27 2005 | $12.79 | $12.80 | $12.60 | $12.61 | 48,837,840 |
June 24 2005 | $13.03 | $13.10 | $12.79 | $12.79 | 72,009,883 |
June 23 2005 | $13.22 | $13.42 | $13.11 | $13.11 | 94,545,727 |
June 22 2005 | $13.12 | $13.19 | $13.06 | $13.12 | 38,936,039 |
June 21 2005 | $13.01 | $13.18 | $12.90 | $13.10 | 48,656,879 |
June 20 2005 | $12.88 | $13.07 | $12.83 | $12.99 | 33,279,891 |
June 17 2005 | $13.10 | $13.24 | $12.93 | $12.94 | 65,342,613 |
June 16 2005 | $12.78 | $12.96 | $12.75 | $12.94 | 40,765,953 |
June 15 2005 | $12.83 | $12.84 | $12.58 | $12.81 | 37,068,793 |
June 14 2005 | $12.80 | $12.88 | $12.68 | $12.71 | 32,619,770 |
June 13 2005 | $12.72 | $12.85 | $12.69 | $12.79 | 38,217,031 |
June 10 2005 | $12.91 | $12.91 | $12.66 | $12.75 | 34,092,121 |
June 09 2005 | $12.74 | $13.00 | $12.74 | $12.90 | 51,746,551 |
June 08 2005 | $12.94 | $13.08 | $12.80 | $12.87 | 48,676,281 |
June 07 2005 | $12.84 | $13.13 | $12.84 | $12.87 | 61,668,133 |
June 06 2005 | $12.84 | $12.88 | $12.67 | $12.85 | 41,351,898 |
June 03 2005 | $13.08 | $13.14 | $12.79 | $12.86 | 58,803,879 |
June 02 2005 | $12.97 | $13.20 | $12.96 | $13.18 | 36,815,078 |
June 01 2005 | $12.87 | $13.12 | $12.83 | $13.01 | 49,072,102 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
