The closing price for Cisco Systems (CSCO) in July 2008 was $14.31, on July 31, 2008. It was down 4.6% for the month. The latest price is $69.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2008 | $14.35 | $14.70 | $14.30 | $14.31 | 56,597,832 |
July 30 2008 | $14.70 | $14.76 | $14.18 | $14.42 | 52,645,168 |
July 29 2008 | $14.44 | $14.65 | $14.36 | $14.59 | 43,082,441 |
July 28 2008 | $14.52 | $14.84 | $14.27 | $14.30 | 43,036,871 |
July 25 2008 | $14.53 | $14.69 | $14.27 | $14.59 | 63,683,289 |
July 24 2008 | $14.34 | $14.35 | $14.11 | $14.16 | 46,135,121 |
July 23 2008 | $14.29 | $14.71 | $14.18 | $14.42 | 47,143,621 |
July 22 2008 | $14.05 | $14.27 | $13.96 | $14.25 | 54,687,738 |
July 21 2008 | $14.18 | $14.57 | $14.14 | $14.21 | 44,844,152 |
July 18 2008 | $13.97 | $14.19 | $13.82 | $14.09 | 52,355,238 |
July 17 2008 | $13.89 | $14.23 | $13.62 | $14.00 | 65,112,660 |
July 16 2008 | $13.47 | $13.88 | $13.38 | $13.73 | 63,701,352 |
July 15 2008 | $13.69 | $13.94 | $13.48 | $13.69 | 63,839,578 |
July 14 2008 | $14.33 | $14.40 | $13.75 | $13.86 | 52,449,551 |
July 11 2008 | $14.19 | $14.40 | $14.01 | $14.19 | 62,741,754 |
July 10 2008 | $14.04 | $14.43 | $13.99 | $14.40 | 67,881,203 |
July 09 2008 | $14.46 | $14.55 | $14.01 | $14.04 | 99,430,156 |
July 08 2008 | $14.69 | $14.90 | $14.59 | $14.88 | 54,294,246 |
July 07 2008 | $15.11 | $15.22 | $14.55 | $14.68 | 70,623,477 |
July 03 2008 | $14.95 | $15.19 | $14.86 | $15.04 | 30,392,631 |
July 02 2008 | $15.05 | $15.09 | $14.75 | $14.86 | 59,387,090 |
July 01 2008 | $15.00 | $15.22 | $14.92 | $15.06 | 58,177,680 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
