The closing price for Cisco Systems (CSCO) in June 2004 was $15.42, on June 30, 2004. It was up 7.2% for the month. The latest price is $77.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2004 | $15.47 | $15.60 | $15.29 | $15.42 | 50,526,900 |
June 29 2004 | $15.14 | $15.50 | $15.11 | $15.42 | 44,366,600 |
June 28 2004 | $15.46 | $15.48 | $15.08 | $15.16 | 42,743,600 |
June 25 2004 | $15.43 | $15.60 | $14.94 | $15.24 | 60,594,100 |
June 24 2004 | $15.48 | $15.74 | $15.36 | $15.41 | 53,542,000 |
June 23 2004 | $15.10 | $15.66 | $15.05 | $15.59 | 71,903,000 |
June 22 2004 | $14.88 | $15.18 | $14.81 | $15.11 | 53,290,400 |
June 21 2004 | $15.33 | $15.37 | $14.85 | $14.88 | 48,264,000 |
June 18 2004 | $15.09 | $15.44 | $15.03 | $15.24 | 74,781,900 |
June 17 2004 | $15.26 | $15.35 | $15.09 | $15.20 | 55,167,200 |
June 16 2004 | $15.46 | $15.59 | $15.42 | $15.54 | 44,052,400 |
June 15 2004 | $15.29 | $15.57 | $15.24 | $15.38 | 60,862,600 |
June 14 2004 | $15.31 | $15.39 | $15.01 | $15.17 | 44,958,400 |
June 10 2004 | $15.40 | $15.50 | $15.28 | $15.50 | 35,949,900 |
June 09 2004 | $15.34 | $15.42 | $15.27 | $15.33 | 41,189,900 |
June 08 2004 | $15.33 | $15.51 | $15.32 | $15.44 | 49,497,200 |
June 07 2004 | $15.01 | $15.58 | $14.89 | $15.54 | 67,100,900 |
June 04 2004 | $14.86 | $15.11 | $14.81 | $14.82 | 71,924,000 |
June 03 2004 | $14.50 | $14.72 | $14.43 | $14.54 | 38,827,800 |
June 02 2004 | $14.50 | $14.68 | $14.36 | $14.58 | 38,025,400 |
June 01 2004 | $14.38 | $14.51 | $14.26 | $14.47 | 36,548,100 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
