The closing price for Cisco Systems (CSCO) between 1990 and 2005 was $11.20, on December 30, 2005. It was up 22,043.5% in that time. The latest price is $66.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $11.58 | $11.78 | $11.17 | $11.20 | 1,099,670,674 |
November 2005 | $11.34 | $11.77 | $11.04 | $11.48 | 1,226,339,552 |
October 2005 | $11.73 | $11.86 | $11.01 | $11.42 | 1,053,617,726 |
September 2005 | $11.46 | $12.21 | $11.43 | $11.73 | 1,098,532,984 |
August 2005 | $12.60 | $12.92 | $11.32 | $11.53 | 1,310,267,209 |
July 2005 | $12.52 | $13.24 | $12.11 | $12.53 | 911,333,195 |
June 2005 | $12.71 | $13.25 | $12.42 | $12.49 | 1,070,542,481 |
May 2005 | $11.28 | $13.10 | $11.23 | $12.70 | 1,280,852,128 |
April 2005 | $11.79 | $11.98 | $11.13 | $11.30 | 1,127,642,974 |
March 2005 | $11.41 | $12.30 | $11.39 | $11.71 | 1,194,626,548 |
February 2005 | $11.84 | $12.06 | $11.21 | $11.40 | 1,318,045,772 |
January 2005 | $12.71 | $12.83 | $11.39 | $11.81 | 1,326,713,453 |
December 2004 | $12.36 | $13.32 | $12.31 | $12.64 | 1,256,045,263 |
November 2004 | $12.56 | $13.10 | $11.78 | $12.27 | 1,162,025,881 |
October 2004 | $11.96 | $12.92 | $11.65 | $12.57 | 1,008,173,924 |
September 2004 | $12.21 | $13.50 | $11.68 | $11.85 | 1,086,819,812 |
August 2004 | $13.46 | $13.90 | $11.47 | $12.28 | 1,230,867,591 |
July 2004 | $15.47 | $15.50 | $13.14 | $13.69 | 965,657,487 |
June 2004 | $14.48 | $15.84 | $14.35 | $15.51 | 1,088,082,484 |
May 2004 | $13.83 | $15.25 | $13.53 | $14.64 | 1,163,338,854 |
April 2004 | $15.50 | $16.25 | $13.63 | $13.69 | 1,078,527,657 |
March 2004 | $15.25 | $15.70 | $14.36 | $15.43 | 1,346,924,364 |
February 2004 | $17.10 | $17.47 | $14.53 | $15.16 | 1,321,038,985 |
January 2004 | $15.94 | $19.24 | $15.81 | $16.83 | 1,100,692,135 |
December 2003 | $15.00 | $16.10 | $14.94 | $15.86 | 950,369,658 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
