The closing price for Cisco Systems (CSCO) in 2005 was $10.98, on December 30, 2005. It was down 11.8% for the year. The latest price is $115.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $10.98 | $11.02 | $10.95 | $10.98 | 39,290,000 |
December 29 2005 | $11.09 | $11.15 | $10.99 | $11.05 | 36,009,500 |
December 28 2005 | $11.04 | $11.16 | $11.00 | $11.09 | 38,695,500 |
December 27 2005 | $11.14 | $11.21 | $11.05 | $11.06 | 29,883,100 |
December 23 2005 | $11.09 | $11.15 | $11.06 | $11.12 | 22,792,700 |
December 22 2005 | $11.02 | $11.14 | $11.01 | $11.09 | 36,231,800 |
December 21 2005 | $11.10 | $11.14 | $11.01 | $11.04 | 77,024,500 |
December 20 2005 | $11.20 | $11.26 | $11.07 | $11.10 | 49,564,300 |
December 19 2005 | $11.23 | $11.32 | $11.20 | $11.20 | 46,770,600 |
December 16 2005 | $11.37 | $11.39 | $11.23 | $11.23 | 94,010,200 |
December 15 2005 | $11.32 | $11.44 | $11.29 | $11.39 | 62,294,800 |
December 14 2005 | $11.20 | $11.38 | $11.20 | $11.34 | 58,556,500 |
December 13 2005 | $11.21 | $11.27 | $11.19 | $11.22 | 49,275,100 |
December 12 2005 | $11.27 | $11.38 | $11.19 | $11.23 | 39,552,100 |
December 09 2005 | $11.30 | $11.36 | $11.20 | $11.25 | 62,666,400 |
December 08 2005 | $11.42 | $11.43 | $11.27 | $11.31 | 66,400,200 |
December 07 2005 | $11.45 | $11.54 | $11.37 | $11.40 | 97,856,800 |
December 06 2005 | $11.25 | $11.31 | $11.15 | $11.26 | 55,187,700 |
December 05 2005 | $11.27 | $11.43 | $11.18 | $11.22 | 57,253,100 |
December 02 2005 | $11.32 | $11.37 | $11.22 | $11.31 | 42,998,300 |
December 01 2005 | $11.36 | $11.38 | $11.30 | $11.34 | 39,729,500 |
November 30 2005 | $11.23 | $11.38 | $11.22 | $11.25 | 47,405,500 |
November 29 2005 | $11.22 | $11.44 | $11.21 | $11.23 | 62,938,300 |
November 28 2005 | $11.25 | $11.31 | $11.20 | $11.21 | 37,443,800 |
November 25 2005 | $11.27 | $11.30 | $11.21 | $11.25 | 17,830,100 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.