The closing price for Cisco Systems (CSCO) in January 2006 was $11.95, on January 31, 2006. It was up 7.9% for the month. The latest price is $96.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2006 | $12.04 | $12.06 | $11.79 | $11.95 | 64,719,200 |
January 30 2006 | $12.03 | $12.20 | $12.02 | $12.16 | 43,844,300 |
January 27 2006 | $11.96 | $12.20 | $11.95 | $12.09 | 48,720,700 |
January 26 2006 | $11.95 | $12.03 | $11.75 | $11.96 | 64,896,300 |
January 25 2006 | $11.81 | $11.98 | $11.75 | $11.95 | 51,610,600 |
January 24 2006 | $11.69 | $11.89 | $11.68 | $11.80 | 50,574,700 |
January 23 2006 | $11.93 | $11.95 | $11.67 | $11.69 | 54,554,200 |
January 20 2006 | $12.17 | $12.18 | $11.74 | $11.91 | 77,815,100 |
January 19 2006 | $12.13 | $12.31 | $12.11 | $12.24 | 54,516,900 |
January 18 2006 | $11.84 | $12.13 | $11.82 | $12.05 | 69,475,200 |
January 17 2006 | $12.04 | $12.09 | $11.89 | $12.02 | 53,125,200 |
January 13 2006 | $12.31 | $12.44 | $12.16 | $12.18 | 52,349,600 |
January 12 2006 | $12.40 | $12.45 | $12.28 | $12.36 | 59,581,300 |
January 11 2006 | $12.22 | $12.51 | $12.19 | $12.49 | 73,933,100 |
January 10 2006 | $12.14 | $12.32 | $12.09 | $12.21 | 73,828,200 |
January 09 2006 | $12.21 | $12.30 | $12.18 | $12.27 | 78,592,600 |
January 06 2006 | $11.91 | $12.15 | $11.89 | $12.08 | 122,446,000 |
January 05 2006 | $11.55 | $11.89 | $11.54 | $11.81 | 118,575,500 |
January 04 2006 | $11.25 | $11.54 | $11.24 | $11.49 | 80,408,900 |
January 03 2006 | $11.08 | $11.26 | $11.06 | $11.23 | 55,426,000 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.