The closing price for Cisco Systems (CSCO) in 2004 was $12.72, on December 31, 2004. It was down 20.7% for the year. The latest price is $63.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $12.77 | $12.84 | $12.68 | $12.72 | 29,135,850 |
December 30 2004 | $12.69 | $12.84 | $12.68 | $12.79 | 42,558,840 |
December 29 2004 | $12.65 | $12.75 | $12.63 | $12.71 | 36,833,820 |
December 28 2004 | $12.71 | $12.78 | $12.67 | $12.68 | 33,611,812 |
December 27 2004 | $12.81 | $12.89 | $12.71 | $12.71 | 32,608,779 |
December 23 2004 | $12.66 | $12.88 | $12.65 | $12.81 | 51,235,672 |
December 22 2004 | $12.65 | $12.81 | $12.61 | $12.72 | 55,025,293 |
December 21 2004 | $12.55 | $12.85 | $12.54 | $12.75 | 65,466,754 |
December 20 2004 | $12.58 | $12.73 | $12.51 | $12.54 | 57,026,473 |
December 17 2004 | $12.63 | $12.89 | $12.50 | $12.50 | 105,314,305 |
December 16 2004 | $12.69 | $12.94 | $12.68 | $12.77 | 87,120,992 |
December 15 2004 | $12.64 | $12.79 | $12.62 | $12.77 | 49,919,480 |
December 14 2004 | $12.60 | $12.83 | $12.58 | $12.69 | 50,089,152 |
December 13 2004 | $12.83 | $12.88 | $12.59 | $12.69 | 54,615,699 |
December 10 2004 | $12.73 | $12.98 | $12.72 | $12.79 | 44,148,039 |
December 09 2004 | $12.84 | $13.02 | $12.70 | $12.77 | 67,721,398 |
December 08 2004 | $13.03 | $13.11 | $12.90 | $13.04 | 53,605,211 |
December 07 2004 | $13.15 | $13.40 | $12.94 | $12.99 | 103,915,398 |
December 06 2004 | $12.85 | $13.08 | $12.81 | $13.05 | 56,391,500 |
December 03 2004 | $12.79 | $12.96 | $12.77 | $12.79 | 63,340,910 |
December 02 2004 | $12.67 | $12.81 | $12.55 | $12.64 | 52,095,773 |
December 01 2004 | $12.44 | $12.62 | $12.38 | $12.61 | 64,264,113 |
November 30 2004 | $12.41 | $12.61 | $12.32 | $12.35 | 63,897,711 |
November 29 2004 | $12.64 | $12.77 | $12.43 | $12.47 | 49,605,238 |
November 26 2004 | $12.60 | $12.76 | $12.56 | $12.66 | 19,545,770 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
