The closing price for Cisco Systems (CSCO) in January 2015 was $18.72, on January 30, 2015. It was down 5.3% for the month. The latest price is $92.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 30 2015 | $19.09 | $19.25 | $18.69 | $18.72 | 38,419,100 |
January 29 2015 | $18.99 | $19.39 | $18.92 | $19.33 | 28,095,400 |
January 28 2015 | $19.45 | $19.60 | $19.03 | $19.04 | 32,381,700 |
January 27 2015 | $19.54 | $19.59 | $18.93 | $19.10 | 46,110,500 |
January 26 2015 | $20.04 | $20.05 | $19.67 | $19.86 | 18,370,100 |
January 23 2015 | $20.14 | $20.24 | $19.98 | $20.03 | 21,802,500 |
January 22 2015 | $19.56 | $20.24 | $19.33 | $20.24 | 49,494,700 |
January 21 2015 | $19.92 | $20.02 | $19.67 | $19.77 | 29,298,500 |
January 20 2015 | $19.71 | $20.07 | $19.64 | $19.93 | 33,684,200 |
January 16 2015 | $19.43 | $19.72 | $19.32 | $19.65 | 26,655,100 |
January 15 2015 | $19.95 | $20.02 | $19.42 | $19.46 | 29,521,100 |
January 14 2015 | $19.77 | $19.92 | $19.63 | $19.83 | 29,494,400 |
January 13 2015 | $20.03 | $20.38 | $19.81 | $19.95 | 36,074,200 |
January 12 2015 | $19.88 | $20.02 | $19.75 | $19.92 | 38,648,400 |
January 09 2015 | $19.65 | $19.93 | $19.49 | $19.73 | 33,619,600 |
January 08 2015 | $19.56 | $19.95 | $19.51 | $19.53 | 40,907,000 |
January 07 2015 | $19.27 | $19.46 | $19.16 | $19.38 | 27,570,800 |
January 06 2015 | $19.27 | $19.65 | $19.20 | $19.21 | 47,297,600 |
January 05 2015 | $19.40 | $19.49 | $19.17 | $19.21 | 29,460,600 |
January 02 2015 | $19.78 | $19.97 | $19.44 | $19.61 | 22,926,500 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.