The closing price for Cisco Systems (CSCO) in June 2004 was $15.51, on June 30, 2004. It was up 7.1% for the month. The latest price is $69.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2004 | $15.54 | $15.69 | $15.38 | $15.51 | 50,694,031 |
June 29 2004 | $15.23 | $15.59 | $15.20 | $15.52 | 44,369,934 |
June 28 2004 | $15.54 | $15.58 | $15.17 | $15.25 | 42,789,262 |
June 25 2004 | $15.49 | $15.69 | $15.02 | $15.33 | 64,083,453 |
June 24 2004 | $15.59 | $15.84 | $15.45 | $15.50 | 53,547,859 |
June 23 2004 | $15.16 | $15.75 | $15.14 | $15.69 | 71,909,547 |
June 22 2004 | $14.97 | $15.27 | $14.90 | $15.20 | 53,290,559 |
June 21 2004 | $15.38 | $15.47 | $14.94 | $14.97 | 48,265,730 |
June 18 2004 | $15.21 | $15.54 | $15.12 | $15.33 | 74,951,781 |
June 17 2004 | $15.34 | $15.44 | $15.18 | $15.29 | 55,167,172 |
June 16 2004 | $15.53 | $15.69 | $15.51 | $15.63 | 44,064,602 |
June 15 2004 | $15.34 | $15.67 | $15.33 | $15.47 | 60,862,551 |
June 14 2004 | $15.40 | $15.48 | $15.11 | $15.26 | 44,958,312 |
June 10 2004 | $15.47 | $15.60 | $15.37 | $15.59 | 35,954,113 |
June 09 2004 | $15.43 | $15.51 | $15.36 | $15.42 | 41,189,812 |
June 08 2004 | $15.43 | $15.60 | $15.41 | $15.54 | 49,496,871 |
June 07 2004 | $15.08 | $15.67 | $14.98 | $15.64 | 67,106,617 |
June 04 2004 | $15.01 | $15.20 | $14.90 | $14.91 | 71,926,625 |
June 03 2004 | $14.59 | $14.80 | $14.52 | $14.63 | 38,880,301 |
June 02 2004 | $14.60 | $14.77 | $14.45 | $14.67 | 38,025,332 |
June 01 2004 | $14.48 | $14.60 | $14.35 | $14.56 | 36,548,020 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
