The closing price for Cisco Systems (CSCO) in April 2008 was $16.99, on April 30, 2008. It was up 4.6% for the month. The latest price is $60.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2008 | $17.03 | $17.21 | $16.91 | $16.99 | 52,347,809 |
April 29 2008 | $16.74 | $17.11 | $16.74 | $16.91 | 37,925,848 |
April 28 2008 | $16.99 | $17.07 | $16.77 | $16.80 | 33,970,980 |
April 25 2008 | $17.31 | $17.32 | $16.64 | $16.97 | 53,427,141 |
April 24 2008 | $16.94 | $17.43 | $16.76 | $17.25 | 53,931,262 |
April 23 2008 | $16.81 | $16.94 | $16.68 | $16.86 | 51,030,859 |
April 22 2008 | $16.39 | $16.54 | $16.27 | $16.52 | 46,747,328 |
April 21 2008 | $16.14 | $16.57 | $16.08 | $16.50 | 43,044,633 |
April 18 2008 | $16.26 | $16.44 | $16.05 | $16.25 | 55,201,879 |
April 17 2008 | $15.90 | $15.91 | $15.63 | $15.83 | 38,311,793 |
April 16 2008 | $15.55 | $15.91 | $15.46 | $15.79 | 51,221,031 |
April 15 2008 | $15.52 | $15.56 | $15.18 | $15.32 | 48,232,566 |
April 14 2008 | $15.43 | $15.64 | $15.34 | $15.45 | 31,414,699 |
April 11 2008 | $15.68 | $15.76 | $15.48 | $15.50 | 49,719,520 |
April 10 2008 | $15.74 | $16.05 | $15.48 | $15.93 | 62,588,699 |
April 09 2008 | $15.87 | $16.00 | $15.47 | $15.60 | 60,633,398 |
April 08 2008 | $15.79 | $16.01 | $15.74 | $15.88 | 47,068,559 |
April 07 2008 | $16.28 | $16.29 | $15.82 | $15.87 | 54,612,641 |
April 04 2008 | $16.15 | $16.45 | $15.95 | $16.17 | 48,213,801 |
April 03 2008 | $15.97 | $16.17 | $15.91 | $16.06 | 62,464,727 |
April 02 2008 | $16.60 | $16.93 | $16.43 | $16.54 | 51,505,711 |
April 01 2008 | $16.25 | $16.58 | $16.16 | $16.56 | 53,190,168 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
