The closing price for Cisco Systems (CSCO) in June 2004 was $15.34, on June 30, 2004. It was up 7.2% for the month. The latest price is $88.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2004 | $15.39 | $15.52 | $15.21 | $15.34 | 50,526,900 |
June 29 2004 | $15.06 | $15.41 | $15.03 | $15.34 | 44,366,600 |
June 28 2004 | $15.37 | $15.40 | $15.00 | $15.08 | 42,743,600 |
June 25 2004 | $15.35 | $15.52 | $14.86 | $15.16 | 60,594,100 |
June 24 2004 | $15.40 | $15.66 | $15.28 | $15.32 | 53,542,000 |
June 23 2004 | $15.02 | $15.58 | $14.97 | $15.51 | 71,903,000 |
June 22 2004 | $14.81 | $15.10 | $14.73 | $15.03 | 53,290,400 |
June 21 2004 | $15.25 | $15.29 | $14.77 | $14.80 | 48,264,000 |
June 18 2004 | $15.01 | $15.36 | $14.95 | $15.15 | 74,781,900 |
June 17 2004 | $15.17 | $15.26 | $15.01 | $15.12 | 55,167,200 |
June 16 2004 | $15.37 | $15.51 | $15.34 | $15.45 | 44,052,400 |
June 15 2004 | $15.21 | $15.49 | $15.16 | $15.30 | 60,862,600 |
June 14 2004 | $15.23 | $15.31 | $14.93 | $15.09 | 44,958,400 |
June 10 2004 | $15.32 | $15.42 | $15.19 | $15.41 | 35,949,900 |
June 09 2004 | $15.26 | $15.34 | $15.19 | $15.25 | 41,189,900 |
June 08 2004 | $15.25 | $15.43 | $15.24 | $15.36 | 49,497,200 |
June 07 2004 | $14.93 | $15.50 | $14.81 | $15.46 | 67,100,900 |
June 04 2004 | $14.78 | $15.03 | $14.73 | $14.74 | 71,924,000 |
June 03 2004 | $14.42 | $14.64 | $14.35 | $14.46 | 38,827,800 |
June 02 2004 | $14.42 | $14.60 | $14.29 | $14.50 | 38,025,400 |
June 01 2004 | $14.30 | $14.44 | $14.18 | $14.39 | 36,548,100 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
