Historical Prices for Cisco Systems, Inc (CSCO)

Symbol:

Historical Data for Cisco Systems Inc. (CSCO)

After Hours: $ 16.65

0.08 (+0.48%)

Volume: 735.13 k

6:07 PM EDT Oct 15, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/15/08	18.17	18.21	16.50	16.57	94,649,515	-1.97	-10.63%
10/14/08	19.91	20.15	18.03	18.54	86,422,327	-0.73	-3.79%
10/13/08	18.27	19.30	17.80	19.27	72,697,179	2.04	11.84%
10/10/08	16.49	18.22	16.29	17.23	137,001,649	0.04	0.23%
10/9/08	18.83	18.89	16.94	17.19	99,102,770	-1.15	-6.27%
10/8/08	18.02	19.60	17.80	18.34	130,013,201	-0.50	-2.65%
10/7/08	20.57	20.91	18.75	18.84	104,676,196	-1.62	-7.92%
10/6/08	20.39	20.97	19.31	20.46	105,323,381	-0.79	-3.72%
10/3/08	21.14	22.40	21.13	21.25	73,503,835	0.05	0.24%
10/2/08	21.9477	21.99	21.05	21.20	61,924,336	-0.75	-3.42%
10/1/08	22.25	22.44	21.75	21.95	52,084,629	-0.61	-2.70%
9/30/08	22.25	22.61	21.84	22.56	60,991,372	0.77	3.53%
9/29/08	23.285	23.54	21.43	21.79	86,464,842	-2.03	-8.52%
9/26/08	22.915	24.00	22.87	23.82	59,235,379	0.34	1.45%
9/25/08	23.06	23.90	22.95	23.48	57,640,034	0.68	2.98%
9/24/08	22.82	23.21	22.58	22.80	43,060,436	0.07	0.31%
9/23/08	23.31	23.50	22.66	22.73	46,353,487	-0.38	-1.64%
9/22/08	23.895	24.20	23.04	23.11	52,676,460	-1.18	-4.86%
9/19/08	23.78	24.30	11.78	24.29	92,288,746	1.49	6.54%
9/18/08	22.24	23.25	21.85	22.80	83,331,321	1.00	4.59%
9/17/08	22.49	23.04	21.77	21.80	69,469,427	-1.00	-4.39%
9/16/08	21.80	23.14	21.74	22.80	81,038,686	0.42	1.88%
9/15/08	22.61	23.33	22.36	22.38	55,855,551	-1.08	-4.60%
9/12/08	22.87	23.59	22.61	23.46	50,769,944	0.41	1.78%
9/11/08	22.68	23.06	22.39	23.05	46,185,323	0.06	0.26%
9/10/08	23.225	23.32	22.97	22.99	38,934,416	0.02	0.09%
9/9/08	23.42	23.58	22.91	22.97	71,083,833	-0.40	-1.71%
9/8/08	22.78	23.44	22.43	23.37	66,139,758	1.11	4.99%
9/5/08	22.09	22.67	22.07	22.26	46,150,385	-0.02	-0.09%
9/4/08	22.79	22.80	22.16	22.28	64,079,458	-1.03	-4.42%
9/3/08	23.545	23.74	23.15	23.31	44,587,982	-0.44	-1.85%
9/2/08	24.35	24.50	23.55	23.75	46,602,930	-0.30	-1.25%
8/29/08	24.35	24.35	23.91	24.05	33,139,494	-0.61	-2.47%
8/28/08	24.48	24.78	24.41	24.66	28,524,951	0.29	1.19%
8/27/08	24.24	24.59	24.15	24.37	28,379,945	0.26	1.08%
8/26/08	24.29	24.34	23.88	24.11	31,379,252	-0.10	-0.41%
8/25/08	24.50	24.73	24.11	24.21	28,316,731	-0.50	-2.02%
8/22/08	24.38	24.82	24.28	24.71	28,201,525	0.48	1.98%
8/21/08	24.05	24.335	23.87	24.23	23,700,403	–	–
8/20/08	24.34	24.48	24.01	24.23	32,032,620	-0.01	-0.04%
8/19/08	24.29	24.51	24.07	24.24	26,807,044	-0.25	-1.02%
8/18/08	24.95	25.08	24.27	24.49	31,859,496	-0.42	-1.69%
8/15/08	24.75	25.25	24.68	24.91	45,251,583	0.24	0.97%
8/14/08	24.16	24.86	24.12	24.67	37,541,171	0.36	1.48%
8/13/08	24.385	24.50	24.01	24.31	35,182,481	-0.19	-0.78%
8/12/08	24.68	24.78	24.35	24.50	41,139,390	-0.12	-0.49%
8/11/08	24.165	24.84	24.14	24.62	43,335,630	0.37	1.53%
8/8/08	23.75	24.44	23.70	24.25	53,693,696	0.67	2.84%
8/7/08	23.70	24.31	23.44	23.58	86,359,369	-0.35	-1.46%
8/6/08	23.91	24.25	23.46	23.93	121,768,835	1.28	5.65%
8/5/08	22.25	22.65	22.02	22.65	77,261,649	0.66	3.00%
8/4/08	22.07	22.17	21.72	21.99	50,011,435	–	–
8/1/08	22.27	22.35	21.665	21.99	43,575,361	–	–
7/31/08	22.01	22.60	21.98	21.99	56,597,834	-0.18	-0.81%
7/30/08	22.59	22.69	21.80	22.17	52,645,173	-0.25	-1.12%
7/29/08	22.19	22.52	22.07	22.42	43,082,435	0.44	2.00%
7/28/08	22.32	22.81	21.94	21.98	43,036,870	-0.45	-2.01%
7/25/08	22.205	22.58	21.93	22.43	63,683,285	0.67	3.08%
7/24/08	22.00	22.06	21.69	21.76	46,135,124	-0.41	-1.85%
7/23/08	22.00	22.61	21.80	22.17	47,143,615	0.27	1.23%
7/22/08	21.61	21.94	21.46	21.90	54,687,739	0.06	0.27%
7/21/08	21.76	22.39	21.74	21.84	44,844,154	0.18	0.83%
7/18/08	21.48	21.82	21.25	21.66	52,355,238	0.14	0.65%
7/17/08	21.33	21.88	20.93	21.52	65,112,657	0.42	1.99%