The closing price for Cisco Systems (CSCO) in January 2004 was $16.49, on January 30, 2004. It was up 5.5% for the month. The latest price is $113.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 30 2004 | $16.91 | $16.96 | $16.29 | $16.49 | 71,799,500 |
January 29 2004 | $17.35 | $17.36 | $16.45 | $16.65 | 86,860,700 |
January 28 2004 | $17.85 | $17.88 | $17.09 | $17.17 | 49,445,200 |
January 27 2004 | $18.11 | $18.27 | $17.09 | $17.63 | 49,345,900 |
January 26 2004 | $17.56 | $18.15 | $17.43 | $18.08 | 42,986,700 |
January 23 2004 | $18.04 | $18.17 | $17.34 | $17.52 | 59,640,900 |
January 22 2004 | $18.30 | $18.31 | $17.90 | $18.09 | 43,462,000 |
January 21 2004 | $18.29 | $18.52 | $18.08 | $18.34 | 54,015,600 |
January 20 2004 | $18.82 | $18.84 | $18.25 | $18.51 | 62,278,500 |
January 16 2004 | $17.89 | $18.83 | $17.82 | $18.68 | 91,298,000 |
January 15 2004 | $17.54 | $17.64 | $17.31 | $17.42 | 46,099,400 |
January 14 2004 | $17.33 | $17.63 | $17.21 | $17.57 | 42,293,600 |
January 13 2004 | $17.36 | $17.47 | $16.97 | $17.24 | 56,334,200 |
January 12 2004 | $17.04 | $17.41 | $16.86 | $17.33 | 52,871,900 |
January 09 2004 | $16.66 | $17.44 | $16.64 | $16.98 | 68,856,400 |
January 08 2004 | $16.57 | $17.02 | $16.34 | $16.89 | 61,683,300 |
January 07 2004 | $16.14 | $16.50 | $15.93 | $16.39 | 48,757,500 |
January 06 2004 | $15.92 | $16.09 | $15.87 | $16.07 | 43,684,400 |
January 05 2004 | $15.65 | $15.93 | $15.63 | $15.88 | 38,892,100 |
January 02 2004 | $15.62 | $15.73 | $15.49 | $15.55 | 29,955,800 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.