The closing price for Cisco Systems (CSCO) in August 2007 was $20.47, on August 31, 2007. It was up 10.9% for the month. The latest price is $112.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2007 | $20.44 | $20.51 | $20.31 | $20.47 | 39,064,400 |
August 30 2007 | $19.76 | $20.50 | $19.72 | $20.15 | 56,344,200 |
August 29 2007 | $19.58 | $19.89 | $19.55 | $19.88 | 39,609,200 |
August 28 2007 | $19.79 | $19.94 | $19.49 | $19.50 | 41,973,100 |
August 27 2007 | $19.56 | $20.04 | $19.56 | $19.94 | 43,417,300 |
August 24 2007 | $19.36 | $19.72 | $19.28 | $19.70 | 33,962,000 |
August 23 2007 | $19.55 | $19.63 | $19.27 | $19.41 | 38,032,000 |
August 22 2007 | $19.52 | $19.54 | $19.18 | $19.40 | 39,826,300 |
August 21 2007 | $19.08 | $19.43 | $19.04 | $19.30 | 39,863,000 |
August 20 2007 | $19.19 | $19.43 | $18.93 | $19.08 | 50,697,300 |
August 17 2007 | $19.24 | $19.53 | $18.95 | $19.23 | 78,478,700 |
August 16 2007 | $19.10 | $19.27 | $18.33 | $18.79 | 103,117,900 |
August 15 2007 | $19.33 | $19.71 | $19.17 | $19.18 | 67,216,700 |
August 14 2007 | $19.86 | $19.99 | $19.29 | $19.40 | 86,429,500 |
August 13 2007 | $20.24 | $20.26 | $19.74 | $19.77 | 76,475,600 |
August 10 2007 | $19.88 | $20.20 | $19.77 | $20.13 | 82,953,500 |
August 09 2007 | $20.01 | $20.82 | $19.99 | $20.13 | 102,385,500 |
August 08 2007 | $19.96 | $20.68 | $19.88 | $20.31 | 193,438,400 |
August 07 2007 | $18.93 | $19.15 | $18.55 | $19.04 | 80,731,400 |
August 06 2007 | $18.97 | $19.04 | $18.53 | $18.92 | 71,355,300 |
August 03 2007 | $19.24 | $19.32 | $18.88 | $18.89 | 51,310,500 |
August 02 2007 | $19.06 | $19.37 | $19.02 | $19.32 | 57,743,600 |
August 01 2007 | $18.45 | $19.12 | $18.43 | $19.09 | 60,419,600 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.