The closing price for Cisco Systems (CSCO) between 1995 and 2005 was $11.08, on December 30, 2005. It was up 780.5% in that time. The latest price is $80.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $11.46 | $11.65 | $11.05 | $11.08 | 1,102,042,700 |
November 2005 | $11.21 | $11.63 | $10.92 | $11.35 | 1,229,480,700 |
October 2005 | $11.60 | $11.73 | $10.89 | $11.29 | 1,053,330,400 |
September 2005 | $11.34 | $12.07 | $11.30 | $11.60 | 1,099,572,600 |
August 2005 | $12.46 | $12.77 | $11.19 | $11.40 | 1,303,611,200 |
July 2005 | $12.38 | $13.09 | $11.98 | $12.39 | 906,918,600 |
June 2005 | $12.55 | $13.10 | $12.28 | $12.35 | 1,064,382,800 |
May 2005 | $11.16 | $12.95 | $11.10 | $12.55 | 1,277,986,400 |
April 2005 | $11.65 | $11.84 | $11.01 | $11.18 | 1,125,077,600 |
March 2005 | $11.29 | $12.17 | $11.27 | $11.58 | 1,193,967,900 |
February 2005 | $11.71 | $11.93 | $11.08 | $11.27 | 1,313,555,300 |
January 2005 | $12.57 | $12.69 | $11.27 | $11.67 | 1,321,919,000 |
December 2004 | $12.22 | $13.17 | $12.17 | $12.50 | 1,249,290,900 |
November 2004 | $12.43 | $12.95 | $11.65 | $12.13 | 1,159,861,300 |
October 2004 | $11.82 | $12.77 | $11.52 | $12.43 | 1,007,767,800 |
September 2004 | $12.07 | $13.35 | $11.55 | $11.71 | 1,085,464,100 |
August 2004 | $13.33 | $13.74 | $11.34 | $12.14 | 1,229,997,200 |
July 2004 | $15.30 | $15.32 | $12.99 | $13.54 | 965,095,600 |
June 2004 | $14.30 | $15.66 | $14.18 | $15.34 | 1,084,116,300 |
May 2004 | $13.67 | $14.63 | $13.38 | $14.48 | 1,162,631,800 |
April 2004 | $15.33 | $16.07 | $13.47 | $13.53 | 1,078,390,400 |
March 2004 | $15.04 | $15.52 | $14.20 | $15.25 | 1,346,769,100 |
February 2004 | $16.90 | $17.28 | $14.37 | $14.99 | 1,320,704,500 |
January 2004 | $15.76 | $19.02 | $15.63 | $16.64 | 1,100,561,600 |
December 2003 | $14.83 | $15.92 | $14.77 | $15.68 | 949,441,700 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
