The closing price for Cisco Systems (CSCO) in January 2013 was $13.75, on January 31, 2013. It was up 2.2% for the month. The latest price is $96.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2013 | $13.78 | $13.97 | $13.74 | $13.75 | 29,992,500 |
January 30 2013 | $13.94 | $13.95 | $13.63 | $13.76 | 35,260,400 |
January 29 2013 | $14.02 | $14.03 | $13.80 | $13.89 | 35,300,200 |
January 28 2013 | $14.18 | $14.21 | $14.07 | $14.08 | 30,431,400 |
January 25 2013 | $14.10 | $14.20 | $14.07 | $14.14 | 28,354,800 |
January 24 2013 | $13.94 | $14.10 | $13.92 | $14.05 | 47,256,000 |
January 23 2013 | $13.96 | $13.96 | $13.78 | $13.78 | 37,130,100 |
January 22 2013 | $14.00 | $14.04 | $13.78 | $13.95 | 35,955,400 |
January 18 2013 | $13.94 | $14.06 | $13.91 | $14.05 | 42,835,000 |
January 17 2013 | $13.90 | $14.06 | $13.89 | $14.00 | 41,951,400 |
January 16 2013 | $13.98 | $14.16 | $13.96 | $14.06 | 39,685,100 |
January 15 2013 | $13.98 | $14.03 | $13.89 | $14.02 | 29,550,900 |
January 14 2013 | $13.82 | $14.03 | $13.80 | $14.02 | 55,156,900 |
January 11 2013 | $13.63 | $13.71 | $13.59 | $13.69 | 23,423,800 |
January 10 2013 | $13.60 | $13.70 | $13.56 | $13.66 | 31,419,200 |
January 09 2013 | $13.54 | $13.73 | $13.53 | $13.57 | 30,380,100 |
January 08 2013 | $13.49 | $13.59 | $13.42 | $13.57 | 33,218,100 |
January 07 2013 | $13.62 | $13.65 | $13.47 | $13.56 | 30,790,700 |
January 04 2013 | $13.64 | $13.82 | $13.63 | $13.69 | 36,378,900 |
January 03 2013 | $13.68 | $13.70 | $13.57 | $13.67 | 50,603,500 |
January 02 2013 | $13.45 | $13.59 | $13.37 | $13.59 | 40,304,500 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.