The closing price for Cisco Systems (CSCO) in January 2014 was $15.03, on January 31, 2014. It was down 1.2% for the month. The latest price is $111.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2014 | $14.83 | $15.09 | $14.83 | $15.03 | 43,325,300 |
January 30 2014 | $14.94 | $15.09 | $14.84 | $15.08 | 42,883,000 |
January 29 2014 | $14.83 | $14.99 | $14.82 | $14.85 | 35,406,500 |
January 28 2014 | $15.01 | $15.09 | $14.89 | $14.92 | 41,431,800 |
January 27 2014 | $14.94 | $15.17 | $14.93 | $15.09 | 60,510,000 |
January 24 2014 | $15.37 | $15.47 | $15.21 | $15.23 | 40,917,300 |
January 23 2014 | $15.57 | $15.68 | $15.41 | $15.48 | 37,013,600 |
January 22 2014 | $15.72 | $15.75 | $15.63 | $15.67 | 30,700,100 |
January 21 2014 | $15.72 | $15.75 | $15.53 | $15.66 | 33,423,000 |
January 17 2014 | $15.49 | $15.63 | $15.49 | $15.60 | 44,349,100 |
January 16 2014 | $15.68 | $15.72 | $15.53 | $15.63 | 38,918,100 |
January 15 2014 | $15.44 | $15.78 | $15.38 | $15.63 | 61,767,800 |
January 14 2014 | $15.32 | $15.45 | $15.23 | $15.38 | 44,300,800 |
January 13 2014 | $15.36 | $15.66 | $15.19 | $15.23 | 59,600,000 |
January 10 2014 | $15.25 | $15.29 | $15.09 | $15.25 | 30,318,600 |
January 09 2014 | $15.29 | $15.31 | $15.04 | $15.16 | 31,794,000 |
January 08 2014 | $15.29 | $15.34 | $15.20 | $15.29 | 38,362,700 |
January 07 2014 | $15.27 | $15.38 | $15.20 | $15.31 | 37,368,800 |
January 06 2014 | $15.07 | $15.25 | $15.05 | $15.10 | 34,150,300 |
January 03 2014 | $15.16 | $15.18 | $14.98 | $15.08 | 36,328,200 |
January 02 2014 | $15.21 | $15.29 | $15.03 | $15.09 | 44,377,000 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.