The closing price for Cisco Systems (CSCO) in January 2007 was $17.07, on January 31, 2007. It was down 3.1% for the month. The latest price is $111.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2007 | $16.79 | $17.19 | $16.70 | $17.07 | 60,517,900 |
January 30 2007 | $16.86 | $16.89 | $16.69 | $16.83 | 45,030,400 |
January 29 2007 | $16.86 | $16.97 | $16.67 | $16.81 | 51,536,100 |
January 26 2007 | $16.77 | $17.02 | $16.52 | $16.90 | 64,449,600 |
January 25 2007 | $17.27 | $17.28 | $16.77 | $16.81 | 55,317,400 |
January 24 2007 | $16.82 | $17.28 | $16.79 | $17.24 | 63,817,000 |
January 23 2007 | $16.91 | $17.13 | $16.69 | $16.70 | 67,695,900 |
January 22 2007 | $17.15 | $17.18 | $16.77 | $17.01 | 69,421,400 |
January 19 2007 | $16.96 | $17.22 | $16.94 | $17.12 | 62,266,800 |
January 18 2007 | $17.40 | $17.41 | $16.84 | $16.96 | 80,498,300 |
January 17 2007 | $17.86 | $17.95 | $17.24 | $17.30 | 108,858,000 |
January 16 2007 | $18.33 | $18.33 | $17.95 | $17.98 | 75,551,500 |
January 12 2007 | $18.30 | $18.58 | $18.24 | $18.54 | 54,588,000 |
January 11 2007 | $18.45 | $18.59 | $18.34 | $18.40 | 54,602,200 |
January 10 2007 | $18.13 | $18.42 | $18.09 | $18.39 | 50,632,400 |
January 09 2007 | $18.42 | $18.43 | $18.15 | $18.26 | 50,488,300 |
January 08 2007 | $18.30 | $18.43 | $18.16 | $18.36 | 47,936,500 |
January 05 2007 | $18.24 | $18.32 | $17.99 | $18.26 | 62,647,800 |
January 04 2007 | $17.75 | $18.27 | $17.66 | $18.25 | 73,012,100 |
January 03 2007 | $17.61 | $17.94 | $17.52 | $17.78 | 64,226,000 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.