The closing price for Cisco Systems (CSCO) in January 2007 was $17.13, on January 31, 2007. It was down 3.1% for the month. The latest price is $96.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2007 | $16.86 | $17.26 | $16.77 | $17.13 | 60,517,900 |
January 30 2007 | $16.92 | $16.95 | $16.75 | $16.89 | 45,030,400 |
January 29 2007 | $16.92 | $17.04 | $16.73 | $16.87 | 51,536,100 |
January 26 2007 | $16.84 | $17.08 | $16.58 | $16.96 | 64,449,600 |
January 25 2007 | $17.33 | $17.35 | $16.84 | $16.88 | 55,317,400 |
January 24 2007 | $16.88 | $17.35 | $16.86 | $17.31 | 63,817,000 |
January 23 2007 | $16.97 | $17.20 | $16.75 | $16.76 | 67,695,900 |
January 22 2007 | $17.22 | $17.25 | $16.83 | $17.07 | 69,421,400 |
January 19 2007 | $17.02 | $17.28 | $17.00 | $17.18 | 62,266,800 |
January 18 2007 | $17.46 | $17.47 | $16.91 | $17.02 | 80,498,300 |
January 17 2007 | $17.93 | $18.02 | $17.31 | $17.36 | 108,858,000 |
January 16 2007 | $18.40 | $18.40 | $18.02 | $18.05 | 75,551,500 |
January 12 2007 | $18.37 | $18.65 | $18.31 | $18.61 | 54,588,000 |
January 11 2007 | $18.52 | $18.66 | $18.41 | $18.46 | 54,602,200 |
January 10 2007 | $18.19 | $18.49 | $18.16 | $18.46 | 50,632,400 |
January 09 2007 | $18.48 | $18.50 | $18.22 | $18.32 | 50,488,300 |
January 08 2007 | $18.37 | $18.50 | $18.23 | $18.43 | 47,936,500 |
January 05 2007 | $18.30 | $18.39 | $18.05 | $18.32 | 62,647,800 |
January 04 2007 | $17.81 | $18.34 | $17.72 | $18.32 | 73,012,100 |
January 03 2007 | $17.67 | $18.01 | $17.59 | $17.85 | 64,226,000 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.