The closing price for Cisco Systems (CSCO) in 2004 was $12.43, on December 31, 2004. It was down 20.7% for the year. The latest price is $115.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $12.48 | $12.55 | $12.40 | $12.43 | 29,132,500 |
December 30 2004 | $12.41 | $12.55 | $12.40 | $12.50 | 42,589,300 |
December 29 2004 | $12.38 | $12.46 | $12.34 | $12.43 | 36,831,100 |
December 28 2004 | $12.42 | $12.49 | $12.39 | $12.40 | 33,600,400 |
December 27 2004 | $12.52 | $12.60 | $12.42 | $12.42 | 32,600,100 |
December 23 2004 | $12.38 | $12.59 | $12.37 | $12.52 | 51,235,700 |
December 22 2004 | $12.36 | $12.52 | $12.33 | $12.43 | 54,832,100 |
December 21 2004 | $12.27 | $12.56 | $12.25 | $12.46 | 65,443,300 |
December 20 2004 | $12.29 | $12.44 | $12.23 | $12.26 | 57,026,200 |
December 17 2004 | $12.35 | $12.60 | $12.22 | $12.22 | 100,599,300 |
December 16 2004 | $12.41 | $12.65 | $12.40 | $12.49 | 86,874,900 |
December 15 2004 | $12.36 | $12.50 | $12.34 | $12.49 | 49,847,800 |
December 14 2004 | $12.31 | $12.54 | $12.30 | $12.41 | 50,080,000 |
December 13 2004 | $12.55 | $12.59 | $12.31 | $12.40 | 54,596,100 |
December 10 2004 | $12.45 | $12.69 | $12.43 | $12.50 | 44,146,000 |
December 09 2004 | $12.55 | $12.72 | $12.42 | $12.49 | 67,721,400 |
December 08 2004 | $12.74 | $12.81 | $12.61 | $12.74 | 53,601,500 |
December 07 2004 | $12.85 | $13.10 | $12.65 | $12.70 | 103,909,000 |
December 06 2004 | $12.56 | $12.79 | $12.52 | $12.76 | 56,369,700 |
December 03 2004 | $12.51 | $12.67 | $12.48 | $12.51 | 62,014,100 |
December 02 2004 | $12.29 | $12.52 | $12.27 | $12.36 | 52,050,100 |
December 01 2004 | $12.15 | $12.33 | $12.11 | $12.33 | 64,190,300 |
November 30 2004 | $12.13 | $12.32 | $12.04 | $12.07 | 63,515,000 |
November 29 2004 | $12.36 | $12.48 | $12.15 | $12.19 | 49,567,700 |
November 26 2004 | $12.32 | $12.47 | $12.27 | $12.38 | 19,545,000 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.