The closing price for Cisco Systems (CSCO) in January 2008 was $15.71, on January 31, 2008. It was down 9.3% for the month. The latest price is $111.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2008 | $15.38 | $15.84 | $15.32 | $15.71 | 76,312,400 |
January 30 2008 | $15.38 | $15.99 | $15.27 | $15.62 | 62,098,300 |
January 29 2008 | $15.56 | $15.58 | $15.19 | $15.43 | 72,069,100 |
January 28 2008 | $15.57 | $15.81 | $15.26 | $15.45 | 60,515,200 |
January 25 2008 | $16.70 | $16.73 | $15.45 | $15.52 | 79,692,000 |
January 24 2008 | $15.48 | $16.13 | $15.46 | $16.10 | 69,193,200 |
January 23 2008 | $14.47 | $15.66 | $14.30 | $15.41 | 114,430,200 |
January 22 2008 | $14.36 | $15.42 | $14.31 | $15.06 | 108,777,800 |
January 18 2008 | $15.54 | $16.13 | $15.43 | $15.58 | 93,409,400 |
January 17 2008 | $16.12 | $16.24 | $15.38 | $15.60 | 110,043,400 |
January 16 2008 | $16.41 | $16.42 | $15.90 | $16.13 | 90,232,500 |
January 15 2008 | $16.75 | $16.79 | $16.03 | $16.58 | 51,610,500 |
January 14 2008 | $17.06 | $17.10 | $16.80 | $16.86 | 53,665,300 |
January 11 2008 | $16.65 | $16.83 | $16.45 | $16.59 | 51,454,300 |
January 10 2008 | $16.71 | $16.96 | $16.54 | $16.83 | 55,332,800 |
January 09 2008 | $16.41 | $16.86 | $16.37 | $16.83 | 66,475,800 |
January 08 2008 | $16.90 | $17.18 | $16.30 | $16.31 | 61,248,800 |
January 07 2008 | $16.74 | $16.91 | $16.47 | $16.75 | 54,431,100 |
January 04 2008 | $16.91 | $17.27 | $16.68 | $16.75 | 56,897,400 |
January 03 2008 | $16.93 | $17.33 | $16.86 | $17.15 | 50,360,100 |
January 02 2008 | $17.31 | $17.50 | $16.81 | $17.02 | 64,338,900 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.