The closing price for Cisco Systems (CSCO) in April 2005 was $11.30, on April 29, 2005. It was down 4.1% for the month. The latest price is $67.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2005 | $11.25 | $11.32 | $11.15 | $11.30 | 49,389,180 |
April 28 2005 | $11.22 | $11.34 | $11.19 | $11.22 | 49,013,020 |
April 27 2005 | $11.25 | $11.43 | $11.18 | $11.29 | 62,503,719 |
April 26 2005 | $11.36 | $11.54 | $11.29 | $11.31 | 56,673,941 |
April 25 2005 | $11.43 | $11.52 | $11.38 | $11.44 | 39,356,254 |
April 22 2005 | $11.47 | $11.53 | $11.27 | $11.41 | 41,088,602 |
April 21 2005 | $11.38 | $11.59 | $11.36 | $11.57 | 52,573,820 |
April 20 2005 | $11.39 | $11.48 | $11.22 | $11.25 | 58,500,602 |
April 19 2005 | $11.26 | $11.33 | $11.22 | $11.24 | 45,341,059 |
April 18 2005 | $11.24 | $11.38 | $11.13 | $11.14 | 63,928,691 |
April 15 2005 | $11.45 | $11.53 | $11.24 | $11.26 | 86,971,914 |
April 14 2005 | $11.78 | $11.79 | $11.62 | $11.66 | 52,471,652 |
April 13 2005 | $11.91 | $11.97 | $11.76 | $11.78 | 44,939,480 |
April 12 2005 | $11.72 | $11.98 | $11.68 | $11.94 | 86,855,570 |
April 11 2005 | $11.78 | $11.85 | $11.73 | $11.77 | 42,961,551 |
April 08 2005 | $11.86 | $11.88 | $11.72 | $11.72 | 45,411,762 |
April 07 2005 | $11.65 | $11.89 | $11.64 | $11.88 | 50,895,594 |
April 06 2005 | $11.68 | $11.78 | $11.61 | $11.63 | 40,162,133 |
April 05 2005 | $11.61 | $11.72 | $11.47 | $11.66 | 50,162,699 |
April 04 2005 | $11.56 | $11.62 | $11.45 | $11.56 | 51,926,180 |
April 01 2005 | $11.79 | $11.83 | $11.58 | $11.58 | 56,515,551 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
