The closing price for Cisco Systems (CSCO) between 1995 and 2005 was $11.14, on December 30, 2005. It was up 780.5% in that time. The latest price is $67.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $11.51 | $11.71 | $11.10 | $11.14 | 1,099,670,674 |
November 2005 | $11.27 | $11.70 | $10.97 | $11.41 | 1,226,339,552 |
October 2005 | $11.66 | $11.79 | $10.95 | $11.35 | 1,053,617,726 |
September 2005 | $11.39 | $12.14 | $11.36 | $11.66 | 1,098,532,984 |
August 2005 | $12.52 | $12.84 | $11.25 | $11.46 | 1,310,267,209 |
July 2005 | $12.45 | $13.16 | $12.04 | $12.46 | 911,333,195 |
June 2005 | $12.63 | $13.17 | $12.35 | $12.41 | 1,070,542,481 |
May 2005 | $11.22 | $13.02 | $11.16 | $12.62 | 1,280,852,128 |
April 2005 | $11.72 | $11.91 | $11.07 | $11.23 | 1,127,642,974 |
March 2005 | $11.35 | $12.23 | $11.33 | $11.64 | 1,194,626,548 |
February 2005 | $11.77 | $11.99 | $11.14 | $11.33 | 1,318,045,772 |
January 2005 | $12.63 | $12.76 | $11.33 | $11.74 | 1,326,713,453 |
December 2004 | $12.29 | $13.24 | $12.24 | $12.57 | 1,256,045,263 |
November 2004 | $12.48 | $13.02 | $11.71 | $12.20 | 1,162,025,881 |
October 2004 | $11.89 | $12.84 | $11.58 | $12.50 | 1,008,173,924 |
September 2004 | $12.13 | $13.42 | $11.61 | $11.77 | 1,086,819,812 |
August 2004 | $13.38 | $13.82 | $11.40 | $12.20 | 1,230,867,591 |
July 2004 | $15.38 | $15.40 | $13.06 | $13.61 | 965,657,487 |
June 2004 | $14.39 | $15.74 | $14.26 | $15.42 | 1,088,082,484 |
May 2004 | $13.75 | $15.16 | $13.45 | $14.55 | 1,163,338,854 |
April 2004 | $15.41 | $16.15 | $13.54 | $13.60 | 1,078,527,657 |
March 2004 | $15.16 | $15.61 | $14.27 | $15.33 | 1,346,924,364 |
February 2004 | $17.00 | $17.37 | $14.44 | $15.07 | 1,321,038,985 |
January 2004 | $15.85 | $19.12 | $15.72 | $16.73 | 1,100,692,135 |
December 2003 | $14.91 | $16.00 | $14.85 | $15.76 | 950,369,658 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
