The closing price for Cisco Systems (CSCO) in June 2014 was $17.55, on June 30, 2014. It was up 0.9% for the month. The latest price is $67.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2014 | $17.43 | $17.59 | $17.39 | $17.55 | 23,996,090 |
June 27 2014 | $17.38 | $17.50 | $17.29 | $17.45 | 35,000,281 |
June 26 2014 | $17.42 | $17.52 | $17.29 | $17.41 | 19,134,750 |
June 25 2014 | $17.34 | $17.50 | $17.24 | $17.46 | 22,584,000 |
June 24 2014 | $17.39 | $17.47 | $17.32 | $17.33 | 24,301,971 |
June 23 2014 | $17.52 | $17.59 | $17.41 | $17.45 | 18,752,279 |
June 20 2014 | $17.40 | $17.59 | $17.38 | $17.54 | 39,708,000 |
June 19 2014 | $17.39 | $17.45 | $17.27 | $17.45 | 20,646,830 |
June 18 2014 | $17.45 | $17.48 | $17.28 | $17.40 | 24,724,400 |
June 17 2014 | $17.30 | $17.39 | $17.24 | $17.30 | 17,972,801 |
June 16 2014 | $17.32 | $17.47 | $17.27 | $17.33 | 19,251,340 |
June 13 2014 | $17.42 | $17.50 | $17.38 | $17.45 | 20,947,631 |
June 12 2014 | $17.62 | $17.67 | $17.39 | $17.42 | 26,900,430 |
June 11 2014 | $17.55 | $17.78 | $17.51 | $17.69 | 36,173,953 |
June 10 2014 | $17.47 | $17.73 | $17.38 | $17.66 | 36,581,953 |
June 09 2014 | $17.51 | $17.62 | $17.46 | $17.52 | 18,819,051 |
June 06 2014 | $17.47 | $17.62 | $17.45 | $17.54 | 22,485,480 |
June 05 2014 | $17.39 | $17.47 | $17.24 | $17.45 | 23,320,289 |
June 04 2014 | $17.38 | $17.41 | $17.23 | $17.30 | 20,635,109 |
June 03 2014 | $17.48 | $17.53 | $17.27 | $17.43 | 23,339,061 |
June 02 2014 | $17.40 | $17.52 | $17.35 | $17.50 | 20,393,400 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
