The closing price for Cisco Systems (CSCO) in January 2015 was $18.65, on January 30, 2015. It was down 5.3% for the month. The latest price is $113.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 30 2015 | $19.02 | $19.18 | $18.62 | $18.65 | 38,419,100 |
January 29 2015 | $18.92 | $19.32 | $18.85 | $19.26 | 28,095,400 |
January 28 2015 | $19.38 | $19.53 | $18.96 | $18.97 | 32,381,700 |
January 27 2015 | $19.47 | $19.52 | $18.86 | $19.03 | 46,110,500 |
January 26 2015 | $19.96 | $19.97 | $19.60 | $19.79 | 18,370,100 |
January 23 2015 | $20.06 | $20.16 | $19.91 | $19.96 | 21,802,500 |
January 22 2015 | $19.49 | $20.17 | $19.26 | $20.16 | 49,494,700 |
January 21 2015 | $19.85 | $19.94 | $19.60 | $19.69 | 29,298,500 |
January 20 2015 | $19.64 | $20.00 | $19.57 | $19.86 | 33,684,200 |
January 16 2015 | $19.36 | $19.65 | $19.25 | $19.58 | 26,655,100 |
January 15 2015 | $19.87 | $19.95 | $19.35 | $19.39 | 29,521,100 |
January 14 2015 | $19.69 | $19.84 | $19.55 | $19.75 | 29,494,400 |
January 13 2015 | $19.96 | $20.30 | $19.74 | $19.88 | 36,074,200 |
January 12 2015 | $19.81 | $19.95 | $19.68 | $19.84 | 38,648,400 |
January 09 2015 | $19.57 | $19.86 | $19.42 | $19.66 | 33,619,600 |
January 08 2015 | $19.48 | $19.87 | $19.43 | $19.46 | 40,907,000 |
January 07 2015 | $19.20 | $19.38 | $19.09 | $19.31 | 27,570,800 |
January 06 2015 | $19.20 | $19.58 | $19.13 | $19.14 | 47,297,600 |
January 05 2015 | $19.33 | $19.42 | $19.10 | $19.14 | 29,460,600 |
January 02 2015 | $19.71 | $19.89 | $19.37 | $19.53 | 22,926,500 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.