The closing price for Cisco Systems (CSCO) in June 2004 was $15.60, on June 30, 2004. It was up 7.1% for the month. The latest price is $59.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2004 | $15.63 | $15.79 | $15.47 | $15.60 | 50,694,031 |
June 29 2004 | $15.32 | $15.68 | $15.29 | $15.61 | 44,369,934 |
June 28 2004 | $15.63 | $15.67 | $15.26 | $15.34 | 42,789,262 |
June 25 2004 | $15.58 | $15.79 | $15.11 | $15.43 | 64,083,453 |
June 24 2004 | $15.68 | $15.93 | $15.55 | $15.59 | 53,547,859 |
June 23 2004 | $15.25 | $15.85 | $15.24 | $15.78 | 71,909,547 |
June 22 2004 | $15.06 | $15.36 | $14.99 | $15.29 | 53,290,559 |
June 21 2004 | $15.47 | $15.56 | $15.02 | $15.06 | 48,265,730 |
June 18 2004 | $15.30 | $15.63 | $15.21 | $15.42 | 74,951,781 |
June 17 2004 | $15.43 | $15.53 | $15.27 | $15.38 | 55,167,172 |
June 16 2004 | $15.62 | $15.78 | $15.60 | $15.72 | 44,064,602 |
June 15 2004 | $15.43 | $15.76 | $15.43 | $15.56 | 60,862,551 |
June 14 2004 | $15.49 | $15.58 | $15.20 | $15.35 | 44,958,312 |
June 10 2004 | $15.56 | $15.69 | $15.46 | $15.68 | 35,954,113 |
June 09 2004 | $15.52 | $15.60 | $15.45 | $15.51 | 41,189,812 |
June 08 2004 | $15.53 | $15.70 | $15.51 | $15.63 | 49,496,871 |
June 07 2004 | $15.17 | $15.77 | $15.07 | $15.73 | 67,106,617 |
June 04 2004 | $15.10 | $15.29 | $14.99 | $15.00 | 71,926,625 |
June 03 2004 | $14.68 | $14.89 | $14.60 | $14.72 | 38,880,301 |
June 02 2004 | $14.69 | $14.85 | $14.53 | $14.76 | 38,025,332 |
June 01 2004 | $14.56 | $14.69 | $14.43 | $14.64 | 36,548,020 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
