The closing price for Cisco Systems (CSCO) in June 2005 was $12.41, on June 30, 2005. It was down 1.6% for the month. The latest price is $78.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2005 | $12.65 | $12.68 | $12.40 | $12.41 | 44,756,000 |
June 29 2005 | $12.55 | $12.74 | $12.53 | $12.59 | 50,326,900 |
June 28 2005 | $12.46 | $12.58 | $12.46 | $12.46 | 40,675,100 |
June 27 2005 | $12.56 | $12.56 | $12.37 | $12.38 | 48,612,100 |
June 24 2005 | $12.79 | $12.86 | $12.55 | $12.56 | 71,213,900 |
June 23 2005 | $12.97 | $13.17 | $12.87 | $12.87 | 94,433,400 |
June 22 2005 | $12.89 | $12.95 | $12.82 | $12.88 | 38,822,500 |
June 21 2005 | $12.77 | $12.94 | $12.66 | $12.86 | 48,643,300 |
June 20 2005 | $12.64 | $12.83 | $12.59 | $12.75 | 33,230,900 |
June 17 2005 | $12.85 | $12.99 | $12.69 | $12.71 | 63,688,900 |
June 16 2005 | $12.57 | $12.72 | $12.52 | $12.71 | 40,746,400 |
June 15 2005 | $12.59 | $12.60 | $12.35 | $12.57 | 37,016,500 |
June 14 2005 | $12.56 | $12.65 | $12.45 | $12.48 | 32,261,600 |
June 13 2005 | $12.48 | $12.61 | $12.46 | $12.56 | 38,163,300 |
June 10 2005 | $12.66 | $12.67 | $12.43 | $12.52 | 34,056,400 |
June 09 2005 | $12.52 | $12.76 | $12.50 | $12.67 | 51,722,500 |
June 08 2005 | $12.70 | $12.84 | $12.56 | $12.63 | 48,675,100 |
June 07 2005 | $12.61 | $12.89 | $12.60 | $12.63 | 61,546,800 |
June 06 2005 | $12.60 | $12.64 | $12.44 | $12.61 | 41,321,900 |
June 03 2005 | $12.83 | $12.90 | $12.55 | $12.62 | 58,749,200 |
June 02 2005 | $12.73 | $12.93 | $12.72 | $12.93 | 36,729,800 |
June 01 2005 | $12.62 | $12.88 | $12.59 | $12.78 | 48,990,300 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
