The closing price for Cisco Systems (CSCO) in January 2008 was $15.77, on January 31, 2008. It was down 9.3% for the month. The latest price is $96.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2008 | $15.43 | $15.90 | $15.38 | $15.77 | 76,312,400 |
January 30 2008 | $15.44 | $16.05 | $15.32 | $15.68 | 62,098,300 |
January 29 2008 | $15.62 | $15.64 | $15.25 | $15.49 | 72,069,100 |
January 28 2008 | $15.63 | $15.87 | $15.32 | $15.51 | 60,515,200 |
January 25 2008 | $16.77 | $16.79 | $15.51 | $15.58 | 79,692,000 |
January 24 2008 | $15.54 | $16.19 | $15.52 | $16.16 | 69,193,200 |
January 23 2008 | $14.53 | $15.72 | $14.35 | $15.47 | 114,430,200 |
January 22 2008 | $14.41 | $15.48 | $14.36 | $15.11 | 108,777,800 |
January 18 2008 | $15.59 | $16.19 | $15.49 | $15.64 | 93,409,400 |
January 17 2008 | $16.18 | $16.30 | $15.43 | $15.66 | 110,043,400 |
January 16 2008 | $16.48 | $16.48 | $15.95 | $16.19 | 90,232,500 |
January 15 2008 | $16.81 | $16.86 | $16.09 | $16.64 | 51,610,500 |
January 14 2008 | $17.13 | $17.16 | $16.86 | $16.92 | 53,665,300 |
January 11 2008 | $16.71 | $16.89 | $16.51 | $16.65 | 51,454,300 |
January 10 2008 | $16.77 | $17.02 | $16.60 | $16.89 | 55,332,800 |
January 09 2008 | $16.47 | $16.93 | $16.43 | $16.89 | 66,475,800 |
January 08 2008 | $16.97 | $17.24 | $16.36 | $16.37 | 61,248,800 |
January 07 2008 | $16.80 | $16.98 | $16.53 | $16.82 | 54,431,100 |
January 04 2008 | $16.97 | $17.33 | $16.74 | $16.81 | 56,897,400 |
January 03 2008 | $16.99 | $17.39 | $16.93 | $17.22 | 50,360,100 |
January 02 2008 | $17.38 | $17.57 | $16.87 | $17.08 | 64,338,900 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.