The closing price for Cisco Systems (CSCO) between 1995 and 2005 was $10.94, on December 30, 2005. It was up 780.5% in that time. The latest price is $115.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $11.31 | $11.50 | $10.90 | $10.94 | 1,102,042,700 |
November 2005 | $11.07 | $11.48 | $10.78 | $11.20 | 1,229,480,700 |
October 2005 | $11.45 | $11.57 | $10.75 | $11.15 | 1,053,330,400 |
September 2005 | $11.19 | $11.92 | $11.15 | $11.45 | 1,099,572,600 |
August 2005 | $12.30 | $12.61 | $11.05 | $11.25 | 1,303,611,200 |
July 2005 | $12.22 | $12.92 | $11.82 | $12.23 | 906,918,600 |
June 2005 | $12.39 | $12.93 | $12.12 | $12.19 | 1,064,382,800 |
May 2005 | $11.01 | $12.78 | $10.96 | $12.39 | 1,277,986,400 |
April 2005 | $11.50 | $11.69 | $10.86 | $11.03 | 1,125,077,600 |
March 2005 | $11.14 | $12.01 | $11.12 | $11.43 | 1,193,967,900 |
February 2005 | $11.55 | $11.77 | $10.94 | $11.13 | 1,313,555,300 |
January 2005 | $12.40 | $12.53 | $11.12 | $11.52 | 1,321,919,000 |
December 2004 | $12.06 | $13.00 | $12.01 | $12.34 | 1,249,290,900 |
November 2004 | $12.27 | $12.78 | $11.50 | $11.98 | 1,159,861,300 |
October 2004 | $11.67 | $12.61 | $11.37 | $12.27 | 1,007,767,800 |
September 2004 | $11.91 | $13.18 | $11.40 | $11.56 | 1,085,464,100 |
August 2004 | $13.16 | $13.57 | $11.20 | $11.98 | 1,229,997,200 |
July 2004 | $15.11 | $15.13 | $12.82 | $13.36 | 965,095,600 |
June 2004 | $14.12 | $15.46 | $14.00 | $15.14 | 1,084,116,300 |
May 2004 | $13.49 | $14.44 | $13.21 | $14.29 | 1,162,631,800 |
April 2004 | $15.13 | $15.86 | $13.30 | $13.36 | 1,078,390,400 |
March 2004 | $14.85 | $15.32 | $14.01 | $15.05 | 1,346,769,100 |
February 2004 | $16.68 | $17.05 | $14.18 | $14.79 | 1,320,704,500 |
January 2004 | $15.56 | $18.77 | $15.43 | $16.42 | 1,100,561,600 |
December 2003 | $14.64 | $15.71 | $14.58 | $15.48 | 949,441,700 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.