The closing price for Cisco Systems (CSCO) in May 2013 was $16.13, on May 31, 2013. It was up 15.8% for the month. The latest price is $114.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2013 | $16.18 | $16.40 | $16.10 | $16.13 | 40,885,800 |
May 30 2013 | $16.15 | $16.50 | $16.06 | $16.30 | 45,162,100 |
May 29 2013 | $15.85 | $16.21 | $15.85 | $16.13 | 37,314,000 |
May 28 2013 | $15.92 | $16.13 | $15.84 | $15.97 | 40,023,900 |
May 24 2013 | $15.64 | $15.82 | $15.59 | $15.73 | 25,036,200 |
May 23 2013 | $15.46 | $15.79 | $15.42 | $15.72 | 44,376,600 |
May 22 2013 | $16.05 | $16.06 | $15.55 | $15.61 | 46,836,300 |
May 21 2013 | $15.97 | $16.09 | $15.77 | $16.06 | 48,135,200 |
May 20 2013 | $15.98 | $16.03 | $15.81 | $16.01 | 54,632,000 |
May 17 2013 | $15.95 | $16.22 | $15.85 | $16.21 | 78,569,900 |
May 16 2013 | $15.72 | $16.21 | $15.62 | $15.97 | 201,626,500 |
May 15 2013 | $14.21 | $14.24 | $14.12 | $14.18 | 55,412,900 |
May 14 2013 | $14.18 | $14.32 | $14.14 | $14.22 | 38,494,300 |
May 13 2013 | $14.14 | $14.23 | $14.08 | $14.22 | 35,347,200 |
May 10 2013 | $13.93 | $14.11 | $13.92 | $14.11 | 26,926,900 |
May 09 2013 | $13.86 | $14.01 | $13.79 | $13.93 | 25,790,200 |
May 08 2013 | $13.64 | $13.88 | $13.64 | $13.86 | 37,412,500 |
May 07 2013 | $13.83 | $13.85 | $13.57 | $13.63 | 55,003,400 |
May 06 2013 | $13.96 | $13.99 | $13.87 | $13.92 | 31,315,900 |
May 03 2013 | $14.00 | $14.02 | $13.88 | $13.93 | 41,962,700 |
May 02 2013 | $13.69 | $13.88 | $13.67 | $13.86 | 54,869,800 |
May 01 2013 | $13.93 | $13.98 | $13.61 | $13.63 | 44,773,400 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.