The closing price for Cisco Systems (CSCO) in January 2005 was $11.57, on January 31, 2005. It was down 7.1% for the month. The latest price is $113.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2005 | $11.64 | $11.73 | $11.53 | $11.57 | 51,573,700 |
January 28 2005 | $11.71 | $11.79 | $11.45 | $11.48 | 77,990,000 |
January 27 2005 | $11.39 | $11.68 | $11.37 | $11.66 | 76,947,600 |
January 26 2005 | $11.41 | $11.45 | $11.25 | $11.34 | 73,530,300 |
January 25 2005 | $11.48 | $11.53 | $11.16 | $11.23 | 76,495,900 |
January 24 2005 | $11.64 | $11.67 | $11.35 | $11.38 | 80,477,000 |
January 21 2005 | $11.74 | $11.86 | $11.54 | $11.55 | 56,209,900 |
January 20 2005 | $11.59 | $11.82 | $11.48 | $11.75 | 83,539,400 |
January 19 2005 | $11.96 | $11.98 | $11.61 | $11.64 | 72,873,000 |
January 18 2005 | $12.02 | $12.05 | $11.95 | $12.02 | 51,416,900 |
January 14 2005 | $12.10 | $12.16 | $12.04 | $12.11 | 51,197,100 |
January 13 2005 | $12.13 | $12.18 | $11.95 | $12.04 | 56,893,000 |
January 12 2005 | $12.03 | $12.16 | $12.00 | $12.14 | 65,081,900 |
January 11 2005 | $11.90 | $12.00 | $11.84 | $11.95 | 53,236,100 |
January 10 2005 | $11.96 | $12.08 | $11.93 | $12.00 | 47,183,300 |
January 07 2005 | $12.13 | $12.17 | $11.94 | $12.00 | 54,415,000 |
January 06 2005 | $11.97 | $12.09 | $11.90 | $12.09 | 63,790,900 |
January 05 2005 | $11.84 | $12.11 | $11.83 | $11.91 | 66,100,500 |
January 04 2005 | $12.43 | $12.43 | $11.89 | $11.90 | 106,241,900 |
January 03 2005 | $12.45 | $12.57 | $12.36 | $12.39 | 56,725,600 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.