The closing price for Cisco Systems (CSCO) in 2005 was $11.20, on December 30, 2005. It was down 11.8% for the year. The latest price is $69.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $11.20 | $11.25 | $11.17 | $11.20 | 39,296,352 |
December 29 2005 | $11.32 | $11.38 | $11.22 | $11.28 | 36,007,254 |
December 28 2005 | $11.27 | $11.39 | $11.22 | $11.32 | 38,695,594 |
December 27 2005 | $11.36 | $11.44 | $11.28 | $11.29 | 29,860,980 |
December 23 2005 | $11.30 | $11.38 | $11.29 | $11.36 | 22,792,080 |
December 22 2005 | $11.24 | $11.37 | $11.24 | $11.32 | 36,230,633 |
December 21 2005 | $11.32 | $11.38 | $11.24 | $11.26 | 77,013,820 |
December 20 2005 | $11.45 | $11.49 | $11.30 | $11.33 | 49,564,211 |
December 19 2005 | $11.47 | $11.56 | $11.43 | $11.43 | 46,793,941 |
December 16 2005 | $11.60 | $11.63 | $11.46 | $11.47 | 93,221,211 |
December 15 2005 | $11.55 | $11.68 | $11.52 | $11.62 | 62,284,691 |
December 14 2005 | $11.45 | $11.61 | $11.43 | $11.58 | 58,556,434 |
December 13 2005 | $11.43 | $11.51 | $11.42 | $11.45 | 49,229,754 |
December 12 2005 | $11.50 | $11.61 | $11.42 | $11.47 | 39,549,633 |
December 09 2005 | $11.54 | $11.60 | $11.43 | $11.49 | 62,665,539 |
December 08 2005 | $11.62 | $11.66 | $11.51 | $11.54 | 66,382,938 |
December 07 2005 | $11.68 | $11.78 | $11.60 | $11.64 | 96,883,555 |
December 06 2005 | $11.47 | $11.55 | $11.38 | $11.49 | 54,662,973 |
December 05 2005 | $11.50 | $11.66 | $11.41 | $11.45 | 57,255,820 |
December 02 2005 | $11.55 | $11.60 | $11.45 | $11.54 | 42,993,781 |
December 01 2005 | $11.58 | $11.62 | $11.54 | $11.58 | 39,729,480 |
November 30 2005 | $11.46 | $11.62 | $11.45 | $11.48 | 47,198,012 |
November 29 2005 | $11.45 | $11.68 | $11.44 | $11.46 | 62,919,633 |
November 28 2005 | $11.48 | $11.55 | $11.43 | $11.44 | 37,434,293 |
November 25 2005 | $11.47 | $11.54 | $11.44 | $11.49 | 17,830,070 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
