CISCO SYS INC

Ticker: CSCO CUSIP: 17275R102 Class: COM

DUNCKER STREETT & CO INC's Holding History (CIK: 0001020585)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 11,644 Value ($000) $897 Avg Close $73.79 Range $66.45 - $80.39

Q3 2025

Shares 11,893 Value ($000) $814 Avg Close $67.38 Range $65.01 - $71.73

Q2 2025

Shares 10,610 Value ($000) $736 Avg Close $60.38 Range $51.21 - $68.58

Q1 2025

Shares 10,606 Value ($000) $654 Avg Close $60.10 Range $56.79 - $64.92

Q4 2024

Shares 10,602 Value ($000) $628 Avg Close $55.37 Range $50.34 - $58.40

Q3 2024

Shares 10,812 Value ($000) $575 Avg Close $46.78 Range $42.82 - $51.30

Q2 2024

Shares 12,898 Value ($000) $613 Avg Close $45.29 Range $42.89 - $47.90

Q1 2024

Shares 20,687 Value ($000) $1,032 Avg Close $47.21 Range $45.11 - $49.80

Q4 2023

Shares 23,773 Value ($000) $1,201 Avg Close $47.98 Range $43.39 - $51.27

Q3 2023

Shares 23,873 Value ($000) $1,283 Avg Close $50.30 Range $46.67 - $54.25

Q2 2023

Shares 23,906 Value ($000) $1,237 Avg Close $45.51 Range $42.16 - $48.50

Q1 2023

Shares 23,963 Value ($000) $1,253 Avg Close $44.85 Range $41.95 - $48.08

Q4 2022

Shares 27,180 Value ($000) $1,295 Avg Close $41.47 Range $35.17 - $46.21

Q3 2022

Shares 26,799 Value ($000) $1,072 Avg Close $40.05 Range $36.08 - $45.14

Q2 2022

Shares 27,942 Value ($000) $1,191 Avg Close $42.82 Range $36.70 - $49.93

Q1 2022

Shares 30,292 Value ($000) $1,689 Avg Close $50.28 Range $46.83 - $55.97

Q4 2021

Shares 34,168 Value ($000) $2,165 Avg Close $50.47 Range $45.13 - $56.80

Q3 2021

Shares 34,851 Value ($000) $1,897 Avg Close $49.23 Range $45.93 - $52.89

Q2 2021

Shares 37,503 Value ($000) $1,988 Avg Close $45.84 Range $43.66 - $48.23

Q1 2021

Shares 38,494 Value ($000) $1,991 Avg Close $40.62 Range $37.51 - $45.81

Q4 2020

Shares 41,459 Value ($000) $1,855 Avg Close $35.27 Range $30.28 - $39.11

Q3 2020

Shares 47,155 Value ($000) $1,857 Avg Close $37.06 Range $31.98 - $41.20

Q2 2020

Shares 50,905 Value ($000) $2,374 Avg Close $37.00 Range $31.62 - $40.75

Q1 2020

Shares 54,851 Value ($000) $2,156 Avg Close $36.67 Range $27.08 - $42.03

Q4 2019

Shares 55,652 Value ($000) $2,669 Avg Close $38.56 Range $36.01 - $41.07

Q3 2019

Shares 56,369 Value ($000) $2,785 Avg Close $42.79 Range $37.88 - $47.98

Q2 2019

Shares 54,822 Value ($000) $3,000 Avg Close $45.18 Range $41.79 - $47.59

Q1 2019

Shares 55,974 Value ($000) $3,022 Avg Close $39.51 Range $33.31 - $44.10

Q4 2018

Shares 54,386 Value ($000) $2,357 Avg Close $36.91 Range $32.48 - $39.65

Q3 2018

Shares 54,950 Value ($000) $2,673 Avg Close $36.04 Range $32.82 - $39.32

Q2 2018

Shares 54,284 Value ($000) $2,336 Avg Close $34.74 Range $31.96 - $36.88

Q1 2018

Shares 54,605 Value ($000) $2,342 Avg Close $33.46 Range $29.47 - $36.42

Q4 2017

Shares 54,534 Value ($000) $2,088 Avg Close $27.97 Range $25.98 - $30.54

Q3 2017

Shares 56,643 Value ($000) $1,905 Avg Close $24.71 Range $23.57 - $26.48

Q2 2017

Shares 56,863 Value ($000) $1,780 Avg Close $25.06 Range $23.36 - $26.62

Q1 2017

Shares 57,962 Value ($000) $1,959 Avg Close $24.73 Range $22.73 - $26.33

Q4 2016

Shares 53,308 Value ($000) $1,611 Avg Close $23.05 Range $22.02 - $24.11

Q3 2016

Shares 51,741 Value ($000) $1,641 Avg Close $23.06 Range $21.13 - $23.96

Q2 2016

Shares 49,115 Value ($000) $1,409 Avg Close $20.86 Range $19.18 - $21.86

Q1 2016

Shares 46,267 Value ($000) $1,317 Avg Close $18.95 Range $16.54 - $21.12

Q4 2015

Shares 45,896 Value ($000) $1,246 Avg Close $20.16 Range $18.52 - $21.55

Q3 2015

Shares 45,802 Value ($000) $1,202 Avg Close $19.57 Range $16.69 - $21.17

Q2 2015

Shares 41,785 Value ($000) $1,148 Avg Close $20.63 Range $19.31 - $21.51

Q1 2015

Shares 42,214 Value ($000) $1,162 Avg Close $20.10 Range $18.50 - $21.64

Q4 2014

Shares 41,898 Value ($000) $1,165 Avg Close $18.31 Range $15.95 - $20.27

Q3 2014

Shares 41,880 Value ($000) $1,054 Avg Close $17.70 Range $17.08 - $18.35

Q2 2014

Shares 43,390 Value ($000) $1,078 Avg Close $16.64 Range $15.57 - $17.58

Q1 2014

Shares 40,972 Value ($000) $919 Avg Close $15.30 Range $14.73 - $15.92

Q4 2013

Shares 40,606 Value ($000) $911 Avg Close $15.20 Range $13.89 - $16.49

Q3 2013

Shares 40,561 Value ($000) $950 Avg Close $16.93 Range $15.70 - $18.07

Q2 2013

Shares 40,437 Value ($000) $985 Avg Close $15.24 Range $13.53 - $16.92

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	11,644	$897	$73.79	$66.45 - $80.39
Q3 2025	11,893	$814	$67.38	$65.01 - $71.73
Q2 2025	10,610	$736	$60.38	$51.21 - $68.58
Q1 2025	10,606	$654	$60.10	$56.79 - $64.92
Q4 2024	10,602	$628	$55.37	$50.34 - $58.40
Q3 2024	10,812	$575	$46.78	$42.82 - $51.30
Q2 2024	12,898	$613	$45.29	$42.89 - $47.90
Q1 2024	20,687	$1,032	$47.21	$45.11 - $49.80
Q4 2023	23,773	$1,201	$47.98	$43.39 - $51.27
Q3 2023	23,873	$1,283	$50.30	$46.67 - $54.25
Q2 2023	23,906	$1,237	$45.51	$42.16 - $48.50
Q1 2023	23,963	$1,253	$44.85	$41.95 - $48.08
Q4 2022	27,180	$1,295	$41.47	$35.17 - $46.21
Q3 2022	26,799	$1,072	$40.05	$36.08 - $45.14
Q2 2022	27,942	$1,191	$42.82	$36.70 - $49.93
Q1 2022	30,292	$1,689	$50.28	$46.83 - $55.97
Q4 2021	34,168	$2,165	$50.47	$45.13 - $56.80
Q3 2021	34,851	$1,897	$49.23	$45.93 - $52.89
Q2 2021	37,503	$1,988	$45.84	$43.66 - $48.23
Q1 2021	38,494	$1,991	$40.62	$37.51 - $45.81
Q4 2020	41,459	$1,855	$35.27	$30.28 - $39.11
Q3 2020	47,155	$1,857	$37.06	$31.98 - $41.20
Q2 2020	50,905	$2,374	$37.00	$31.62 - $40.75
Q1 2020	54,851	$2,156	$36.67	$27.08 - $42.03
Q4 2019	55,652	$2,669	$38.56	$36.01 - $41.07
Q3 2019	56,369	$2,785	$42.79	$37.88 - $47.98
Q2 2019	54,822	$3,000	$45.18	$41.79 - $47.59
Q1 2019	55,974	$3,022	$39.51	$33.31 - $44.10
Q4 2018	54,386	$2,357	$36.91	$32.48 - $39.65
Q3 2018	54,950	$2,673	$36.04	$32.82 - $39.32
Q2 2018	54,284	$2,336	$34.74	$31.96 - $36.88
Q1 2018	54,605	$2,342	$33.46	$29.47 - $36.42
Q4 2017	54,534	$2,088	$27.97	$25.98 - $30.54
Q3 2017	56,643	$1,905	$24.71	$23.57 - $26.48
Q2 2017	56,863	$1,780	$25.06	$23.36 - $26.62
Q1 2017	57,962	$1,959	$24.73	$22.73 - $26.33
Q4 2016	53,308	$1,611	$23.05	$22.02 - $24.11
Q3 2016	51,741	$1,641	$23.06	$21.13 - $23.96
Q2 2016	49,115	$1,409	$20.86	$19.18 - $21.86
Q1 2016	46,267	$1,317	$18.95	$16.54 - $21.12
Q4 2015	45,896	$1,246	$20.16	$18.52 - $21.55
Q3 2015	45,802	$1,202	$19.57	$16.69 - $21.17
Q2 2015	41,785	$1,148	$20.63	$19.31 - $21.51
Q1 2015	42,214	$1,162	$20.10	$18.50 - $21.64
Q4 2014	41,898	$1,165	$18.31	$15.95 - $20.27
Q3 2014	41,880	$1,054	$17.70	$17.08 - $18.35
Q2 2014	43,390	$1,078	$16.64	$15.57 - $17.58
Q1 2014	40,972	$919	$15.30	$14.73 - $15.92
Q4 2013	40,606	$911	$15.20	$13.89 - $16.49
Q3 2013	40,561	$950	$16.93	$15.70 - $18.07
Q2 2013	40,437	$985	$15.24	$13.53 - $16.92