The closing price for Cisco Systems (CSCO) between 1998 and 2008 was $10.67, on December 31, 2008. It was up 72.7% in that time. The latest price is $66.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2008 | $10.58 | $11.73 | $9.63 | $10.67 | 1,123,071,176 |
November 2008 | $11.57 | $12.08 | $9.29 | $10.83 | 1,378,018,960 |
October 2008 | $14.56 | $14.69 | $10.41 | $11.63 | 1,974,455,257 |
September 2008 | $15.94 | $16.03 | $14.03 | $14.76 | 1,263,227,217 |
August 2008 | $14.53 | $16.53 | $14.18 | $15.74 | 927,585,490 |
July 2008 | $15.09 | $15.31 | $13.46 | $14.39 | 1,252,242,849 |
June 2008 | $17.49 | $18.14 | $15.16 | $15.22 | 1,043,767,844 |
May 2008 | $16.78 | $17.67 | $16.30 | $17.49 | 1,113,901,519 |
April 2008 | $16.05 | $17.21 | $14.99 | $16.78 | 1,086,805,052 |
March 2008 | $15.94 | $17.01 | $15.41 | $15.77 | 1,293,693,682 |
February 2008 | $16.11 | $16.46 | $14.25 | $15.96 | 1,613,320,134 |
January 2008 | $17.67 | $17.87 | $14.59 | $16.03 | 1,499,520,605 |
December 2007 | $18.33 | $19.40 | $17.55 | $17.72 | 1,091,746,084 |
November 2007 | $21.49 | $22.41 | $17.62 | $18.34 | 1,556,276,295 |
October 2007 | $21.60 | $21.99 | $19.69 | $21.64 | 932,066,080 |
September 2007 | $20.90 | $21.85 | $20.35 | $21.68 | 837,478,907 |
August 2007 | $18.83 | $21.25 | $18.70 | $20.89 | 1,526,348,624 |
July 2007 | $18.34 | $19.89 | $18.04 | $18.92 | 1,046,794,837 |
June 2007 | $17.64 | $18.59 | $16.91 | $18.23 | 1,040,884,391 |
May 2007 | $17.59 | $18.64 | $16.58 | $17.62 | 1,211,330,967 |
April 2007 | $16.80 | $17.80 | $16.56 | $17.50 | 867,542,536 |
March 2007 | $16.62 | $17.67 | $16.24 | $16.71 | 1,044,711,458 |
February 2007 | $17.45 | $18.88 | $16.65 | $16.98 | 1,068,413,680 |
January 2007 | $17.97 | $18.97 | $16.86 | $17.42 | 1,262,085,125 |
December 2006 | $17.64 | $18.30 | $17.31 | $17.89 | 769,737,190 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
