The closing price for Cisco Systems (CSCO) between 1999 and 2004 was $12.57, on December 31, 2004. It was down 18.2% in that time. The latest price is $76.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2004 | $12.28 | $13.24 | $12.24 | $12.57 | 1,249,290,900 |
November 2004 | $12.50 | $13.02 | $11.71 | $12.20 | 1,159,861,300 |
October 2004 | $11.89 | $12.84 | $11.58 | $12.50 | 1,007,767,800 |
September 2004 | $12.13 | $13.42 | $11.61 | $11.78 | 1,085,464,100 |
August 2004 | $13.40 | $13.82 | $11.40 | $12.20 | 1,229,997,200 |
July 2004 | $15.39 | $15.41 | $13.06 | $13.61 | 965,095,600 |
June 2004 | $14.38 | $15.74 | $14.26 | $15.42 | 1,084,116,300 |
May 2004 | $13.74 | $14.71 | $13.45 | $14.55 | 1,162,631,800 |
April 2004 | $15.41 | $16.15 | $13.54 | $13.60 | 1,078,390,400 |
March 2004 | $15.13 | $15.61 | $14.27 | $15.33 | 1,346,769,100 |
February 2004 | $16.99 | $17.37 | $14.44 | $15.07 | 1,320,704,500 |
January 2004 | $15.85 | $19.12 | $15.72 | $16.73 | 1,100,561,600 |
December 2003 | $14.91 | $16.00 | $14.85 | $15.76 | 949,441,700 |
November 2003 | $13.78 | $15.05 | $13.78 | $14.77 | 911,872,200 |
October 2003 | $12.80 | $13.93 | $12.52 | $13.62 | 955,377,300 |
September 2003 | $12.57 | $14.03 | $12.48 | $12.74 | 1,210,604,600 |
August 2003 | $12.63 | $12.69 | $11.33 | $12.45 | 1,060,846,500 |
July 2003 | $10.90 | $12.89 | $10.78 | $12.68 | 1,216,036,700 |
June 2003 | $11.05 | $12.43 | $10.75 | $10.92 | 1,290,038,300 |
May 2003 | $9.78 | $11.19 | $9.72 | $10.68 | 1,333,974,500 |
April 2003 | $8.48 | $10.21 | $8.33 | $9.76 | 1,251,378,800 |
March 2003 | $9.21 | $9.43 | $8.02 | $8.44 | 1,453,583,000 |
February 2003 | $8.80 | $9.62 | $8.24 | $9.09 | 1,276,346,300 |
January 2003 | $8.53 | $10.17 | $8.52 | $8.70 | 1,469,872,400 |
December 2002 | $9.99 | $10.06 | $8.28 | $8.52 | 1,223,015,600 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
