The closing price for Cisco Systems (CSCO) in January 2014 was $15.09, on January 31, 2014. It was down 1.2% for the month. The latest price is $92.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2014 | $14.88 | $15.14 | $14.88 | $15.09 | 43,325,300 |
January 30 2014 | $14.99 | $15.14 | $14.90 | $15.14 | 42,883,000 |
January 29 2014 | $14.89 | $15.04 | $14.88 | $14.91 | 35,406,500 |
January 28 2014 | $15.07 | $15.15 | $14.94 | $14.98 | 41,431,800 |
January 27 2014 | $14.99 | $15.23 | $14.99 | $15.15 | 60,510,000 |
January 24 2014 | $15.43 | $15.52 | $15.27 | $15.29 | 40,917,300 |
January 23 2014 | $15.63 | $15.74 | $15.47 | $15.54 | 37,013,600 |
January 22 2014 | $15.78 | $15.81 | $15.69 | $15.73 | 30,700,100 |
January 21 2014 | $15.78 | $15.81 | $15.59 | $15.72 | 33,423,000 |
January 17 2014 | $15.55 | $15.69 | $15.55 | $15.66 | 44,349,100 |
January 16 2014 | $15.74 | $15.78 | $15.59 | $15.69 | 38,918,100 |
January 15 2014 | $15.50 | $15.84 | $15.44 | $15.69 | 61,767,800 |
January 14 2014 | $15.38 | $15.51 | $15.29 | $15.43 | 44,300,800 |
January 13 2014 | $15.42 | $15.72 | $15.25 | $15.28 | 59,600,000 |
January 10 2014 | $15.31 | $15.34 | $15.14 | $15.30 | 30,318,600 |
January 09 2014 | $15.35 | $15.36 | $15.10 | $15.21 | 31,794,000 |
January 08 2014 | $15.35 | $15.40 | $15.25 | $15.35 | 38,362,700 |
January 07 2014 | $15.33 | $15.43 | $15.25 | $15.36 | 37,368,800 |
January 06 2014 | $15.12 | $15.31 | $15.10 | $15.16 | 34,150,300 |
January 03 2014 | $15.21 | $15.23 | $15.03 | $15.14 | 36,328,200 |
January 02 2014 | $15.27 | $15.35 | $15.09 | $15.15 | 44,377,000 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.