The closing price for Cisco Systems (CSCO) in June 2013 was $16.57, on June 28, 2013. It was up 0.3% for the month. The latest price is $67.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 28 2013 | $16.64 | $16.76 | $16.55 | $16.57 | 35,576,328 |
June 27 2013 | $16.67 | $16.83 | $16.66 | $16.77 | 27,115,359 |
June 26 2013 | $16.55 | $16.65 | $16.47 | $16.61 | 32,722,840 |
June 25 2013 | $16.56 | $16.65 | $16.34 | $16.35 | 41,341,711 |
June 24 2013 | $16.56 | $16.67 | $16.37 | $16.38 | 35,973,160 |
June 21 2013 | $16.60 | $16.77 | $16.49 | $16.67 | 62,053,281 |
June 20 2013 | $16.67 | $16.84 | $16.55 | $16.64 | 47,758,969 |
June 19 2013 | $16.88 | $17.00 | $16.81 | $16.81 | 29,474,650 |
June 18 2013 | $16.84 | $17.01 | $16.82 | $16.90 | 34,941,871 |
June 17 2013 | $16.52 | $17.00 | $16.50 | $16.82 | 46,042,719 |
June 14 2013 | $16.56 | $16.69 | $16.40 | $16.41 | 29,842,211 |
June 13 2013 | $16.30 | $16.62 | $16.26 | $16.58 | 27,240,080 |
June 12 2013 | $16.50 | $16.56 | $16.33 | $16.34 | 29,985,660 |
June 11 2013 | $16.43 | $16.65 | $16.38 | $16.39 | 28,060,500 |
June 10 2013 | $16.73 | $16.80 | $16.54 | $16.59 | 33,779,398 |
June 07 2013 | $16.77 | $16.88 | $16.60 | $16.68 | 42,730,621 |
June 06 2013 | $16.67 | $16.82 | $16.51 | $16.72 | 44,833,672 |
June 05 2013 | $16.53 | $16.78 | $16.49 | $16.56 | 45,744,141 |
June 04 2013 | $16.53 | $16.75 | $16.37 | $16.59 | 30,629,619 |
June 03 2013 | $16.52 | $16.69 | $16.37 | $16.60 | 30,815,301 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
