The closing price for Cisco Systems (CSCO) in January 2004 was $16.55, on January 30, 2004. It was up 5.5% for the month. The latest price is $95.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 30 2004 | $16.97 | $17.02 | $16.35 | $16.55 | 71,799,500 |
January 29 2004 | $17.42 | $17.42 | $16.51 | $16.71 | 86,860,700 |
January 28 2004 | $17.92 | $17.94 | $17.16 | $17.24 | 49,445,200 |
January 27 2004 | $18.18 | $18.34 | $17.16 | $17.70 | 49,345,900 |
January 26 2004 | $17.63 | $18.21 | $17.50 | $18.15 | 42,986,700 |
January 23 2004 | $18.11 | $18.24 | $17.41 | $17.59 | 59,640,900 |
January 22 2004 | $18.37 | $18.38 | $17.96 | $18.16 | 43,462,000 |
January 21 2004 | $18.36 | $18.59 | $18.14 | $18.41 | 54,015,600 |
January 20 2004 | $18.89 | $18.92 | $18.32 | $18.57 | 62,278,500 |
January 16 2004 | $17.96 | $18.90 | $17.89 | $18.75 | 91,298,000 |
January 15 2004 | $17.60 | $17.71 | $17.38 | $17.48 | 46,099,400 |
January 14 2004 | $17.39 | $17.69 | $17.27 | $17.63 | 42,293,600 |
January 13 2004 | $17.42 | $17.54 | $17.03 | $17.31 | 56,334,200 |
January 12 2004 | $17.11 | $17.47 | $16.93 | $17.40 | 52,871,900 |
January 09 2004 | $16.72 | $17.51 | $16.70 | $17.04 | 68,856,400 |
January 08 2004 | $16.63 | $17.09 | $16.40 | $16.95 | 61,683,300 |
January 07 2004 | $16.20 | $16.56 | $15.99 | $16.45 | 48,757,500 |
January 06 2004 | $15.98 | $16.15 | $15.93 | $16.13 | 43,684,400 |
January 05 2004 | $15.70 | $15.99 | $15.69 | $15.94 | 38,892,100 |
January 02 2004 | $15.68 | $15.79 | $15.55 | $15.61 | 29,955,800 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.