The closing price for Cisco Systems (CSCO) in January 2016 was $17.36, on January 29, 2016. It was down 9.9% for the month. The latest price is $114.00.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 29 2016 | $17.08 | $17.37 | $16.93 | $17.36 | 39,692,600 |
January 28 2016 | $17.32 | $17.36 | $16.77 | $16.86 | 31,833,500 |
January 27 2016 | $17.29 | $17.44 | $17.00 | $17.10 | 24,654,000 |
January 26 2016 | $16.96 | $17.41 | $16.96 | $17.31 | 25,162,200 |
January 25 2016 | $17.06 | $17.16 | $16.89 | $16.91 | 64,066,100 |
January 22 2016 | $17.22 | $17.25 | $16.78 | $17.05 | 55,049,000 |
January 21 2016 | $16.85 | $17.11 | $16.69 | $16.71 | 46,267,900 |
January 20 2016 | $17.08 | $17.16 | $16.40 | $16.71 | 83,632,400 |
January 19 2016 | $17.37 | $17.54 | $17.22 | $17.41 | 52,533,500 |
January 15 2016 | $17.46 | $17.83 | $17.20 | $17.24 | 64,092,800 |
January 14 2016 | $18.02 | $18.17 | $17.85 | $18.00 | 42,902,400 |
January 13 2016 | $18.55 | $18.62 | $17.93 | $17.95 | 33,431,600 |
January 12 2016 | $18.62 | $18.66 | $18.27 | $18.50 | 30,122,400 |
January 11 2016 | $18.19 | $18.50 | $18.19 | $18.44 | 32,346,900 |
January 08 2016 | $18.65 | $18.70 | $18.04 | $18.08 | 28,609,700 |
January 07 2016 | $18.60 | $18.78 | $18.33 | $18.54 | 43,235,400 |
January 06 2016 | $19.03 | $19.08 | $18.84 | $18.98 | 30,799,800 |
January 05 2016 | $19.37 | $19.46 | $19.11 | $19.19 | 22,024,900 |
January 04 2016 | $19.26 | $19.28 | $18.89 | $19.27 | 35,827,100 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.